Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	2.245	2.258	2.187	2.205	1,857,565	-0.02(-1.02%)
Aug 30, 2011	2.220	2.248	2.170	2.227	1,172,298	-0.00(-0.11%)
Aug 29, 2011	2.129	2.238	2.114	2.230	1,462,885	+0.12(+5.85%)
Aug 26, 2011	2.054	2.122	2.039	2.107	1,565,876	+0.04(+1.95%)
Aug 25, 2011	2.155	2.159	2.059	2.067	1,542,759	-0.08(-3.75%)
Aug 24, 2011	2.122	2.167	2.069	2.147	1,276,272	+0.02(+0.71%)
Aug 23, 2011	2.054	2.137	2.049	2.132	2,330,186	+0.09(+4.43%)
Aug 22, 2011	2.099	2.112	2.009	2.041	1,884,835	-0.01(-0.25%)
Aug 19, 2011	2.014	2.092	2.011	2.046	2,272,857	-0.00(-0.12%)
Aug 18, 2011	2.112	2.114	2.019	2.049	3,118,023	-0.14(-6.54%)
Aug 17, 2011	2.160	2.217	2.152	2.192	2,068,791	+0.05(+2.47%)
Aug 16, 2011	2.062	2.172	2.036	2.139	2,895,401	+0.06(+2.78%)
Aug 15, 2011	2.006	2.089	1.999	2.082	1,639,040	+0.09(+4.41%)
Aug 12, 2011	2.009	2.039	1.961	1.994	2,093,965	-0.01(-0.25%)
Aug 11, 2011	1.878	2.019	1.860	1.999	3,566,885	+0.12(+6.43%)
Aug 10, 2011	1.865	2.006	1.863	1.878	4,289,919	-0.17(-8.34%)
Aug 09, 2011	1.979	2.049	1.810	2.049	5,055,291	+0.21(+11.64%)
Aug 08, 2011	1.840	2.009	1.772	1.835	6,264,501	-0.21(-10.10%)
Aug 05, 2011	2.139	2.192	2.016	2.041	4,876,884	-0.11(-5.03%)
Aug 04, 2011	2.162	2.235	2.139	2.150	4,150,748	-0.01(-0.47%)
Aug 03, 2011	2.137	2.162	2.114	2.160	1,992,831	+0.02(+1.06%)
Aug 02, 2011	2.177	2.207	2.137	2.137	2,391,775	-0.04(-1.85%)