Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	2.260	2.286	2.250	2.260	3,038,568	+0.00(+0.00%)
Jun 29, 2011	2.268	2.283	2.226	2.260	2,619,377	-0.01(-0.44%)
Jun 28, 2011	2.288	2.293	2.258	2.271	1,528,304	-0.00(-0.11%)
Jun 27, 2011	2.271	2.298	2.220	2.273	1,999,340	+0.02(+0.78%)
Jun 24, 2011	2.281	2.296	2.245	2.255	1,931,880	-0.03(-1.21%)
Jun 23, 2011	2.225	2.286	2.160	2.283	4,088,661	+0.02(+0.67%)
Jun 22, 2011	2.288	2.311	2.268	2.268	2,251,360	-0.04(-1.53%)
Jun 21, 2011	2.361	2.364	2.283	2.303	2,748,710	-0.04(-1.61%)
Jun 20, 2011	2.326	2.351	2.301	2.341	1,458,311	+0.03(+1.20%)
Jun 17, 2011	2.331	2.364	2.296	2.313	2,854,413	-0.01(-0.43%)
Jun 16, 2011	2.334	2.366	2.308	2.323	2,593,472	-0.02(-0.86%)
Jun 15, 2011	2.379	2.379	2.326	2.344	2,252,436	-0.05(-2.00%)
Jun 14, 2011	2.369	2.391	2.357	2.391	2,412,707	+0.04(+1.56%)
Jun 13, 2011	2.335	2.367	2.330	2.355	1,658,556	+0.03(+1.27%)
Jun 10, 2011	2.367	2.379	2.320	2.325	3,749,203	-0.04(-1.85%)
Jun 09, 2011	2.394	2.394	2.367	2.369	1,979,561	-0.01(-0.42%)
Jun 08, 2011	2.372	2.394	2.369	2.379	2,102,804	+0.01(+0.31%)
Jun 07, 2011	2.387	2.406	2.369	2.372	2,099,583	+0.00(+0.10%)
Jun 06, 2011	2.416	2.421	2.369	2.369	2,189,966	-0.02(-0.92%)
Jun 03, 2011	2.379	2.416	2.377	2.391	2,222,365	+0.03(+1.35%)
May 24, 2011	2.367	2.399	2.360	2.360	2,320,136	+0.00(+0.21%)
May 23, 2011	2.367	2.379	2.345	2.355	3,071,845	-0.03(-1.44%)
May 20, 2011	2.391	2.406	2.367	2.389	2,000,635	-0.01(-0.46%)
May 19, 2011	2.391	2.406	2.374	2.400	1,563,994	+0.03(+1.08%)
May 18, 2011	2.342	2.374	2.340	2.374	1,996,484	+0.03(+1.36%)
May 17, 2011	2.355	2.367	2.335	2.342	2,301,781	-0.02(-1.04%)
May 16, 2011	2.372	2.392	2.367	2.367	2,082,961	-0.01(-0.62%)
May 13, 2011	2.423	2.431	2.372	2.382	1,592,472	-0.03(-1.32%)
May 12, 2011	2.401	2.431	2.369	2.414	2,559,401	+0.01(+0.31%)
May 11, 2011	2.433	2.436	2.399	2.406	2,677,805	-0.04(-1.61%)
May 10, 2011	2.433	2.453	2.407	2.445	4,060,028	+0.02(+0.71%)
May 09, 2011	2.490	2.490	2.404	2.428	5,372,514	-0.10(-3.79%)
May 06, 2011	2.556	2.578	2.509	2.524	2,004,451	-0.00(-0.10%)
May 05, 2011	2.519	2.563	2.502	2.526	2,363,193	+0.00(+0.00%)
May 04, 2011	2.553	2.561	2.514	2.526	1,811,288	-0.01(-0.58%)
May 03, 2011	2.526	2.561	2.521	2.541	2,178,440	+0.00(+0.10%)
May 02, 2011	2.539	2.585	2.519	2.539	2,561,195	-0.04(-1.62%)
Apr 29, 2011	2.544	2.588	2.539	2.580	3,620,138	+0.05(+2.04%)
Apr 28, 2011	2.521	2.551	2.514	2.529	2,671,286	+0.01(+0.59%)
Apr 27, 2011	2.490	2.517	2.475	2.514	4,570,910	+0.08(+3.43%)
Apr 26, 2011	2.399	2.441	2.394	2.431	1,666,363	+0.04(+1.75%)
Apr 25, 2011	2.411	2.414	2.379	2.389	2,093,680	-0.00(-0.10%)
Apr 21, 2011	2.409	2.409	2.374	2.391	2,093,892	-0.00(-0.10%)
Apr 20, 2011	2.394	2.404	2.374	2.394	2,833,166	+0.02(+0.93%)
Apr 19, 2011	2.404	2.418	2.352	2.372	3,086,477	-0.03(-1.23%)
Apr 18, 2011	2.428	2.433	2.384	2.401	2,553,950	-0.05(-2.00%)
Apr 15, 2011	2.418	2.453	2.418	2.450	2,209,437	+0.02(+0.76%)
Apr 14, 2011	2.416	2.445	2.404	2.432	1,390,392	-0.00(-0.05%)
Apr 13, 2011	2.450	2.453	2.428	2.433	2,317,673	-0.01(-0.30%)
Apr 12, 2011	2.458	2.463	2.431	2.441	2,584,560	-0.03(-1.19%)
Apr 11, 2011	2.480	2.493	2.460	2.470	1,692,505	-0.02(-0.79%)
Apr 08, 2011	2.521	2.539	2.477	2.490	2,131,282	-0.01(-0.39%)
Apr 07, 2011	2.536	2.544	2.482	2.499	2,572,717	-0.04(-1.74%)
Apr 06, 2011	2.514	2.548	2.503	2.544	2,558,105	+0.04(+1.77%)
Apr 05, 2011	2.507	2.514	2.480	2.499	1,592,912	-0.00(-0.10%)
Apr 04, 2011	2.514	2.536	2.485	2.502	3,116,227	+0.00(+0.10%)