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%)
Aug 01, 2011	2.200	2.222	2.142	2.177	2,456,049	+0.01(+0.35%)
Jul 29, 2011	2.155	2.170	2.062	2.170	4,863,758	-0.01(-0.58%)
Jul 28, 2011	2.167	2.207	2.165	2.182	2,598,701	+0.00(+0.12%)
Jul 27, 2011	2.238	2.250	2.175	2.180	3,137,624	-0.07(-3.24%)
Jul 26, 2011	2.280	2.300	2.240	2.253	1,614,065	-0.02(-0.99%)
Jul 25, 2011	2.288	2.300	2.260	2.275	1,712,411	-0.04(-1.63%)
Jul 22, 2011	2.341	2.341	2.283	2.313	1,313,805	-0.02(-0.86%)
Jul 21, 2011	2.283	2.341	2.280	2.333	1,644,537	+0.07(+2.88%)
Jul 20, 2011	2.275	2.293	2.258	2.268	1,950,664	-0.00(-0.11%)
Jul 19, 2011	2.275	2.293	2.250	2.270	2,425,720	+0.01(+0.33%)
Jul 18, 2011	2.308	2.326	2.263	2.263	1,686,529	-0.06(-2.39%)
Jul 15, 2011	2.346	2.346	2.318	2.318	1,551,485	-0.03(-1.18%)
Jul 14, 2011	2.383	2.396	2.338	2.346	1,147,514	-0.03(-1.06%)
Jul 13, 2011	2.358	2.401	2.356	2.371	1,915,522	+0.03(+1.40%)
Jul 12, 2011	2.318	2.378	2.314	2.338	1,632,445	+0.01(+0.43%)
Jul 11, 2011	2.353	2.363	2.326	2.328	1,649,660	-0.04(-1.59%)
Jul 08, 2011	2.338	2.371	2.328	2.366	1,270,274	+0.01(+0.21%)
Jul 07, 2011	2.323	2.373	2.318	2.361	1,528,479	+0.05(+1.95%)
Jul 06, 2011	2.290	2.321	2.285	2.315	1,586,552	+0.03(+1.43%)
Jul 05, 2011	2.285	2.310	2.283	2.283	1,552,261	+0.00(+0.00%)
Jul 01, 2011	2.265	2.293	2.250	2.283	1,950,835	+0.03(+1.23%)
Jun 30, 2011	2.255	2.280	2.245	2.255	3,045,710	+0.00(+0.00%)
Jun 29, 2011	2.263	2.278	2.221	2.255	2,625,534	-0.01(-0.44%)
Jun 28, 2011	2.283	2.288	2.253	2.265	1,531,896	-0.00(-0.11%)
Jun 27, 2011	2.265	2.293	2.215	2.268	2,004,039	+0.02(+0.78%)
Jun 24, 2011	2.275	2.290	2.240	2.250	1,936,420	-0.03(-1.21%)
Jun 23, 2011	2.220	2.280	2.155	2.278	4,098,271	+0.02(+0.67%)
Jun 22, 2011	2.283	2.305	2.263	2.263	2,256,652	-0.04(-1.53%)
Jun 21, 2011	2.356	2.358	2.278	2.298	2,755,171	-0.04(-1.61%)
Jun 20, 2011	2.321	2.346	2.295	2.336	1,461,739	+0.03(+1.20%)
Jun 17, 2011	2.326	2.358	2.290	2.308	2,861,122	-0.01(-0.43%)
Jun 16, 2011	2.328	2.361	2.303	2.318	2,599,568	-0.02(-0.86%)
Jun 15, 2011	2.373	2.373	2.321	2.338	2,257,730	-0.05(-2.00%)
Jun 14, 2011	2.364	2.386	2.352	2.386	2,418,378	+0.04(+1.56%)
Jun 13, 2011	2.330	2.361	2.325	2.349	1,662,454	+0.03(+1.27%)
Jun 10, 2011	2.361	2.374	2.315	2.320	3,758,015	-0.04(-1.85%)
Jun 09, 2011	2.388	2.388	2.361	2.364	1,984,214	-0.01(-0.42%)
Jun 08, 2011	2.366	2.388	2.364	2.374	2,107,746	+0.01(+0.31%)
Jun 07, 2011	2.381	2.401	2.364	2.366	2,104,518	+0.00(+0.10%)
Jun 06, 2011	2.410	2.415	2.364	2.364	2,195,113	-0.02(-0.92%)