Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2011	2.130	2.151	2.081	2.107	2,379,800	-0.11(-4.80%)
Oct 31, 2011	2.265	2.285	2.213	2.213	1,640,120	-0.10(-4.15%)
Oct 28, 2011	2.228	2.322	2.218	2.309	3,144,571	+0.08(+3.36%)
Oct 27, 2011	2.192	2.280	2.177	2.234	3,616,506	+0.10(+4.87%)
Oct 26, 2011	2.104	2.161	2.081	2.130	1,571,152	+0.06(+2.75%)
Oct 25, 2011	2.075	2.122	2.065	2.073	1,418,490	-0.03(-1.23%)
Oct 24, 2011	2.091	2.119	2.062	2.099	1,887,758	+0.02(+1.00%)
Oct 21, 2011	2.109	2.109	2.052	2.078	1,959,311	+0.01(+0.38%)
Oct 20, 2011	2.099	2.099	2.018	2.070	1,940,338	-0.02(-1.11%)
Oct 19, 2011	2.104	2.156	2.073	2.094	1,371,344	-0.05(-2.18%)
Oct 18, 2011	2.065	2.148	2.037	2.140	1,809,266	+0.08(+4.03%)
Oct 17, 2011	2.091	2.099	2.042	2.057	1,368,330	-0.04(-2.10%)
Oct 14, 2011	2.078	2.112	2.065	2.101	1,029,995	+0.05(+2.66%)
Oct 13, 2011	2.073	2.104	2.024	2.047	1,373,532	-0.04(-1.74%)
Oct 12, 2011	2.024	2.101	2.024	2.083	2,077,860	+0.08(+4.15%)
Oct 11, 2011	1.954	2.021	1.954	2.000	1,500,533	+0.04(+1.85%)
Oct 10, 2011	1.917	1.967	1.894	1.964	1,300,933	+0.08(+4.41%)
Oct 07, 2011	1.954	1.974	1.873	1.881	1,932,840	-0.06(-3.20%)
Oct 06, 2011	1.950	1.954	1.891	1.943	1,939,621	+0.02(+1.21%)
Oct 05, 2011	1.866	1.936	1.863	1.920	2,047,059	+0.06(+3.06%)
Oct 04, 2011	1.793	1.873	1.632	1.863	3,595,086	+0.04(+2.28%)
Oct 03, 2011	1.915	2.013	1.816	1.822	2,362,410	-0.07(-3.70%)
Sep 30, 2011	1.923	1.987	1.891	1.891	1,974,054	-0.08(-3.95%)
Sep 29, 2011	1.980	2.013	1.915	1.969	1,130,714	+0.04(+2.15%)
Sep 28, 2011	2.013	2.050	1.925	1.928	1,504,292	-0.07(-3.50%)
Sep 27, 2011	1.980	2.057	1.967	1.998	1,734,405	+0.04(+1.98%)
Sep 26, 2011	1.920	1.959	1.891	1.959	1,243,165	+0.05(+2.44%)
Sep 23, 2011	1.925	1.946	1.876	1.912	2,187,992	-0.01(-0.67%)
Sep 22, 2011	1.943	1.980	1.876	1.925	3,113,151	-0.08(-3.88%)
Sep 21, 2011	2.114	2.119	1.998	2.003	1,863,810	-0.11(-5.27%)
Sep 20, 2011	2.127	2.140	2.088	2.114	2,212,800	-0.03(-1.21%)
Sep 19, 2011	2.153	2.189	2.104	2.140	1,425,595	-0.05(-2.36%)
Sep 16, 2011	2.228	2.228	2.172	2.192	1,893,821	-0.02(-1.05%)
Sep 15, 2011	2.184	2.221	2.177	2.215	1,678,502	+0.02(+0.71%)
Sep 14, 2011	2.205	2.217	2.147	2.200	3,282,663	+0.01(+0.34%)
Sep 13, 2011	2.217	2.238	2.175	2.192	1,668,940	-0.01(-0.57%)
Sep 12, 2011	2.124	2.205	2.124	2.205	1,616,786	+0.05(+2.21%)
Sep 09, 2011	2.132	2.182	2.109	2.157	2,015,053	+0.01(+0.35%)
Sep 08, 2011	2.167	2.217	2.147	2.150	1,906,191	-0.03(-1.38%)
Sep 07, 2011	2.132	2.190	2.112	2.180	1,614,952	+0.08(+3.96%)
Sep 06, 2011	2.031	2.107	2.019	2.097	1,710,346	+0.02(+0.72%)
Sep 02, 2011	2.122	2.155	2.064	2.082	2,060,115	-0.09(-3.94%)