Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	2.366	2.368	2.277	2.309	1,657,242	-0.07(-2.93%)
Apr 29, 2010	2.261	2.381	2.209	2.379	3,198,121	+0.03(+1.30%)
Apr 28, 2010	2.421	2.421	2.307	2.349	3,695,630	-0.12(-4.85%)
Apr 27, 2010	2.497	2.543	2.460	2.468	1,707,818	-0.03(-1.31%)
Apr 26, 2010	2.523	2.532	2.496	2.501	951,114	-0.02(-0.86%)
Apr 23, 2010	2.525	2.527	2.484	2.523	1,077,093	+0.01(+0.52%)
Apr 22, 2010	2.516	2.523	2.473	2.510	1,135,701	-0.01(-0.43%)
Apr 21, 2010	2.516	2.536	2.486	2.521	1,720,986	+0.02(+0.61%)
Apr 20, 2010	2.482	2.506	2.440	2.506	874,421	+0.05(+1.86%)
Apr 19, 2010	2.447	2.475	2.431	2.460	1,208,791	-0.01(-0.27%)
Apr 16, 2010	2.464	2.506	2.418	2.466	1,803,003	+0.00(+0.09%)
Apr 15, 2010	2.512	2.527	2.440	2.464	2,980,634	-0.04(-1.57%)
Apr 14, 2010	2.453	2.527	2.445	2.503	3,982,829	+0.07(+2.68%)
Apr 13, 2010	2.397	2.440	2.388	2.438	2,193,071	+0.05(+2.10%)
Apr 12, 2010	2.366	2.458	2.364	2.388	4,761,969	+0.03(+1.48%)
Apr 09, 2010	2.346	2.353	2.327	2.353	794,672	+0.01(+0.28%)
Apr 08, 2010	2.366	2.376	2.340	2.346	1,288,467	-0.01(-0.46%)
Apr 07, 2010	2.342	2.384	2.342	2.357	1,991,047	+0.02(+0.65%)
Apr 06, 2010	2.272	2.342	2.266	2.342	2,032,287	+0.07(+3.27%)
Apr 05, 2010	2.227	2.270	2.198	2.268	1,346,129	+0.06(+2.87%)
Apr 01, 2010	2.192	2.205	2.205	2.205	1,262,681	+0.03(+1.61%)
Mar 31, 2010	2.157	2.196	2.157	2.170	1,527,665	+0.00(+0.10%)
Mar 30, 2010	2.179	2.179	2.157	2.168	1,004,127	-0.01(-0.40%)
Mar 29, 2010	2.166	2.177	2.153	2.177	752,651	+0.02(+0.71%)
Mar 26, 2010	2.159	2.168	2.146	2.161	756,121	+0.01(+0.51%)
Mar 25, 2010	2.159	2.179	2.148	2.150	1,672,595	-0.00(-0.20%)
Mar 24, 2010	2.163	2.168	2.150	2.155	1,012,407	-0.01(-0.50%)
Mar 23, 2010	2.139	2.168	2.137	2.166	1,359,697	+0.02(+0.91%)
Mar 22, 2010	2.107	2.157	2.100	2.146	1,207,579	+0.04(+1.76%)
Mar 19, 2010	2.168	2.168	2.092	2.109	1,196,430	-0.05(-2.52%)
Mar 18, 2010	2.135	2.168	2.135	2.163	2,524,540	+0.03(+1.53%)
Mar 17, 2010	2.120	2.141	2.116	2.131	2,960,440	+0.01(+0.70%)
Mar 16, 2010	2.127	2.127	2.101	2.116	2,990,947	+0.01(+0.30%)
Mar 15, 2010	2.099	2.129	2.083	2.110	2,940,764	+0.00(+0.00%)
Mar 12, 2010	2.110	2.110	2.103	2.110	2,490,366	+0.00(+0.10%)
Mar 11, 2010	2.110	2.120	2.099	2.108	2,908,034	+0.00(+0.10%)
Mar 10, 2010	2.110	2.112	2.089	2.105	2,467,609	+0.02(+0.81%)
Mar 09, 2010	2.074	2.120	2.072	2.089	2,115,431	+0.00(+0.10%)
Mar 08, 2010	2.084	2.110	2.038	2.086	5,165,573	+0.00(+0.00%)
Mar 05, 2010	2.067	2.089	2.067	2.086	1,443,937	+0.02(+1.02%)
Mar 04, 2010	2.015	2.067	2.015	2.065	1,905,815	+0.07(+3.38%)
Mar 03, 2010	2.021	2.025	1.983	1.998	1,465,078	-0.01(-0.53%)
Mar 02, 2010	1.994	2.025	1.985	2.008	1,564,496	+0.03(+1.28%)
Mar 01, 2010	1.960	1.989	1.954	1.983	1,675,054	+0.03(+1.62%)
Feb 26, 2010	1.926	1.951	1.911	1.951	1,844,056	+0.03(+1.43%)
Feb 25, 2010	1.909	1.928	1.894	1.924	1,559,751	+0.00(+0.22%)
Feb 24, 2010	1.909	1.930	1.890	1.920	1,682,780	+0.01(+0.55%)
Feb 23, 2010	1.913	1.920	1.890	1.909	1,127,371	+0.00(+0.00%)
Feb 22, 2010	1.899	1.920	1.882	1.909	1,425,811	+0.01(+0.33%)
Feb 19, 2010	1.899	1.909	1.884	1.903	1,114,255	+0.01(+0.33%)
Feb 18, 2010	1.897	1.899	1.888	1.897	1,682,609	+0.00(+0.11%)
Feb 17, 2010	1.863	1.899	1.859	1.894	1,137,344	+0.04(+2.05%)
Feb 16, 2010	1.825	1.863	1.816	1.857	1,044,168	+0.05(+2.68%)
Feb 12, 2010	1.806	1.808	1.808	1.808	751,302	+0.00(+0.23%)
Feb 11, 2010	1.797	1.816	1.793	1.804	893,381	+0.01(+0.35%)
Feb 10, 2010	1.810	1.810	1.743	1.797	1,373,964	-0.01(-0.58%)
Feb 09, 2010	1.835	1.845	1.793	1.808	1,312,120	-0.01(-0.35%)
Feb 08, 2010	1.878	1.878	1.813	1.814	1,001,284	-0.06(-3.15%)
Feb 05, 2010	1.859	1.878	1.814	1.873	2,180,593	-0.00(-0.11%)
Feb 04, 2010	1.926	1.926	1.875	1.875	2,015,154	-0.07(-3.37%)
Feb 03, 2010	1.901	1.951	1.901	1.941	1,694,204	+0.04(+2.05%)
Feb 02, 2010	1.909	1.909	1.884	1.902	1,768,139	+0.00(+0.06%)