Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	2.478	2.486	2.406	2.419	1,700,111	-0.04(-1.52%)
Jan 30, 2012	2.392	2.475	2.368	2.457	1,662,285	+0.05(+2.00%)
Jan 27, 2012	2.478	2.518	2.398	2.408	1,783,597	-0.08(-3.12%)
Jan 26, 2012	2.515	2.515	2.451	2.486	1,020,524	-0.00(-0.11%)
Jan 25, 2012	2.499	2.511	2.473	2.489	1,366,214	-0.01(-0.43%)
Jan 24, 2012	2.457	2.515	2.457	2.499	2,340,028	+0.02(+0.75%)
Jan 23, 2012	2.473	2.499	2.454	2.481	1,535,280	+0.01(+0.32%)
Jan 20, 2012	2.416	2.481	2.408	2.473	1,891,059	+0.05(+2.21%)
Jan 19, 2012	2.376	2.443	2.376	2.419	2,230,628	+0.06(+2.49%)
Jan 18, 2012	2.285	2.382	2.277	2.360	2,164,770	+0.08(+3.64%)
Jan 17, 2012	2.285	2.344	2.277	2.277	1,935,417	-0.05(-2.29%)
Jan 13, 2012	2.296	2.344	2.293	2.331	923,889	+0.00(+0.12%)
Jan 12, 2012	2.350	2.350	2.315	2.328	979,496	-0.01(-0.57%)
Jan 11, 2012	2.315	2.350	2.304	2.342	921,599	+0.01(+0.46%)
Jan 10, 2012	2.304	2.339	2.283	2.331	1,329,409	+0.05(+2.11%)
Jan 09, 2012	2.304	2.312	2.275	2.283	860,426	-0.01(-0.47%)
Jan 06, 2012	2.307	2.312	2.283	2.293	918,173	-0.02(-0.81%)
Jan 05, 2012	2.264	2.323	2.235	2.312	1,250,443	+0.03(+1.41%)
Jan 04, 2012	2.253	2.285	2.227	2.280	1,322,432	+0.10(+4.53%)
Dec 30, 2011	2.155	2.181	2.146	2.181	1,751,809	+0.01(+0.62%)
Dec 29, 2011	2.189	2.203	2.165	2.168	2,028,872	-0.01(-0.61%)
Dec 28, 2011	2.272	2.272	2.171	2.181	2,224,945	-0.09(-4.00%)
Dec 27, 2011	2.245	2.272	2.245	2.272	1,288,467	+0.01(+0.59%)
Dec 23, 2011	2.243	2.269	2.237	2.259	1,074,130	+0.02(+0.84%)
Dec 21, 2011	2.205	2.245	2.152	2.240	1,674,762	+0.03(+1.33%)
Dec 20, 2011	2.179	2.219	2.157	2.211	2,147,853	+0.08(+3.63%)
Dec 19, 2011	2.200	2.240	2.128	2.133	2,169,824	-0.06(-2.92%)
Dec 16, 2011	2.262	2.267	2.195	2.197	3,759,558	-0.04(-1.62%)
Dec 15, 2011	2.239	2.239	2.171	2.234	1,592,634	+0.03(+1.41%)
Dec 14, 2011	2.210	2.239	2.158	2.202	1,830,747	-0.02(-0.70%)
Dec 13, 2011	2.278	2.282	2.215	2.218	1,809,995	-0.04(-1.83%)
Dec 12, 2011	2.259	2.293	2.228	2.259	1,915,685	-0.02(-0.68%)
Dec 09, 2011	2.259	2.316	2.246	2.275	1,881,896	+0.03(+1.15%)
Dec 08, 2011	2.306	2.306	2.231	2.249	1,672,882	-0.07(-3.02%)
Dec 07, 2011	2.301	2.319	2.244	2.319	1,450,508	+0.01(+0.56%)
Dec 06, 2011	2.298	2.329	2.267	2.306	1,753,081	+0.02(+0.68%)
Dec 05, 2011	2.278	2.303	2.272	2.291	1,932,103	+0.06(+2.67%)
Dec 02, 2011	2.262	2.298	2.231	2.231	1,676,545	+0.01(+0.47%)
Dec 01, 2011	2.252	2.288	2.221	2.221	1,842,016	-0.03(-1.49%)
Nov 30, 2011	2.200	2.257	2.158	2.254	3,123,147	+0.13(+5.97%)
Nov 29, 2011	2.145	2.148	2.099	2.127	1,391,636	-0.01(-0.48%)
Nov 28, 2011	2.096	2.138	2.073	2.138	1,607,049	+0.11(+5.50%)
Nov 25, 2011	2.075	2.096	2.026	2.026	995,408	-0.05(-2.37%)
Nov 23, 2011	2.174	2.177	2.070	2.075	2,410,367	-0.11(-5.21%)
Nov 22, 2011	2.213	2.213	2.174	2.189	921,720	-0.02(-0.71%)
Nov 21, 2011	2.200	2.218	2.156	2.205	1,362,479	-0.01(-0.58%)
Nov 18, 2011	2.208	2.231	2.189	2.218	1,189,423	+0.01(+0.59%)
Nov 17, 2011	2.192	2.218	2.166	2.205	1,048,104	+0.02(+0.71%)
Nov 16, 2011	2.218	2.252	2.189	2.189	1,290,038	-0.04(-1.97%)
Nov 15, 2011	2.228	2.254	2.192	2.234	1,371,818	+0.00(+0.00%)
Nov 14, 2011	2.205	2.259	2.205	2.234	1,923,346	+0.03(+1.29%)
Nov 11, 2011	2.215	2.249	2.195	2.205	1,741,116	+0.02(+0.71%)
Nov 10, 2011	2.236	2.236	2.177	2.189	1,470,688	-0.01(-0.35%)
Nov 09, 2011	2.195	2.257	2.189	2.197	2,629,384	-0.05(-2.19%)
Nov 08, 2011	2.270	2.293	2.218	2.246	2,025,153	-0.01(-0.23%)
Nov 07, 2011	2.241	2.257	2.202	2.252	1,855,737	+0.02(+0.93%)
Nov 04, 2011	2.241	2.241	2.184	2.231	2,056,016	+0.04(+1.65%)
Nov 03, 2011	2.177	2.226	2.138	2.195	2,876,663	+0.03(+1.32%)
Nov 02, 2011	2.127	2.174	2.107	2.166	1,906,299	+0.06(+2.83%)