Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
BXG,02/28/13,9.710,9.770,9.700,9.760,41388,0.03,0.31%
BXG,02/27/13,9.760,9.820,9.720,9.730,76288,-0.06,-0.61%
BXG,02/26/13,9.810,9.820,9.720,9.790,84568,0.03,0.31%
BXG,02/25/13,9.700,9.810,9.650,9.760,108024,0.07,0.72%
BXG,02/22/13,9.700,9.700,9.640,9.690,28501,0.04,0.41%
BXG,02/21/13,9.600,9.680,9.600,9.650,51980,0.08,0.84%
BXG,02/20/13,9.600,9.660,9.570,9.570,127047,-0.07,-0.73%
BXG,02/19/13,9.690,9.690,9.540,9.640,83219,0.01,0.10%
BXG,02/15/13,9.700,9.700,9.580,9.630,45068,-0.01,-0.10%
BXG,02/14/13,9.650,9.650,9.560,9.640,45534,0.00,0.00%
BXG,02/13/13,9.600,9.640,9.570,9.640,48610,0.02,0.21%
BXG,02/12/13,9.601,9.630,9.550,9.620,32513,-0.01,-0.10%
BXG,02/11/13,9.640,9.640,9.600,9.630,45904,-0.01,-0.10%
BXG,02/08/13,9.660,9.660,9.600,9.640,23688,0.00,0.00%
BXG,02/07/13,9.570,9.650,9.570,9.640,31834,0.03,0.31%
BXG,02/06/13,9.600,9.650,9.570,9.610,30958,-0.03,-0.31%
BXG,02/04/13,9.560,9.690,9.560,9.640,47455,-0.01,-0.10%
BXG,02/01/13,9.650,9.700,9.580,9.650,35503,0.05,0.52%
BXG,01/31/13,9.560,9.680,9.560,9.600,69709,-0.01,-0.10%
BXG,01/30/13,9.700,9.700,9.550,9.610,62912,-0.09,-0.93%
BXG,01/29/13,9.680,9.720,9.680,9.700,41632,-0.02,-0.21%
BXG,01/28/13,9.660,9.740,9.660,9.720,47281,0.00,0.00%
BXG,01/25/13,9.700,9.750,9.630,9.720,45394,0.04,0.41%
BXG,01/24/13,9.630,9.690,9.630,9.680,35280,0.03,0.31%
BXG,01/23/13,9.660,9.690,9.590,9.650,88581,0.03,0.31%
BXG,01/22/13,9.620,9.640,9.530,9.620,58901,0.01,0.10%
BXG,01/18/13,9.670,9.690,9.530,9.610,64848,-0.08,-0.83%
BXG,01/17/13,9.690,9.690,9.640,9.690,50678,0.02,0.21%
BXG,01/16/13,9.710,9.710,9.640,9.670,27742,-0.03,-0.31%
BXG,01/15/13,9.650,9.730,9.620,9.700,59380,-0.01,-0.10%
BXG,01/14/13,9.630,9.740,9.610,9.710,71046,0.03,0.31%
BXG,01/12/13,9.700,9.740,9.665,9.680,56876,0.00,0.00%
BXG,01/11/13,9.700,9.740,9.665,9.680,56876,-0.03,-0.31%
BXG,01/10/13,9.750,9.750,9.600,9.710,39542,-0.02,-0.21%
BXG,01/09/13,9.590,9.750,9.580,9.730,99386,0.08,0.83%
BXG,01/08/13,9.750,9.750,9.590,9.650,70943,-0.10,-1.03%
BXG,01/07/13,9.840,9.840,9.680,9.750,102026,-0.03,-0.31%
BXG,01/04/13,9.650,9.780,9.570,9.780,113071,0.19,1.98%
BXG,01/03/13,9.600,9.680,9.521,9.590,282403,0.01,0.10%
BXG,01/02/13,9.560,9.590,9.400,9.580,220545,0.18,1.91%
BXG,12/31/12,9.400,9.510,9.370,9.400,187380,-0.04,-0.42%
BXG,12/28/12,9.570,9.575,9.430,9.440,70902,-0.13,-1.36%
BXG,12/27/12,9.450,9.580,9.400,9.570,130646,0.13,1.38%
BXG,12/26/12,9.490,9.490,9.370,9.440,100409,-0.05,-0.53%
BXG,12/24/12,9.540,9.540,9.450,9.490,67406,-0.09,-0.94%
BXG,12/21/12,9.480,9.580,9.225,9.580,323538,0.08,0.84%
BXG,12/20/12,9.540,9.570,9.460,9.500,97411,0.00,0.00%
BXG,12/19/12,9.520,9.590,9.500,9.500,203636,-0.02,-0.21%
BXG,12/18/12,9.590,9.590,9.430,9.520,105778,0.01,0.11%
BXG,12/17/12,9.460,9.550,9.210,9.510,130538,-0.01,-0.11%
BXG,12/14/12,9.480,9.630,9.460,9.520,141859,0.02,0.21%
BXG,12/13/12,9.480,9.550,9.460,9.500,104251,-0.02,-0.21%
BXG,12/12/12,9.500,9.630,9.460,9.520,98423,0.03,0.32%
BXG,12/11/12,9.380,9.520,9.380,9.490,154815,0.00,0.00%
BXG,12/10/12,9.380,9.500,9.380,9.490,111547,-0.01,-0.11%
BXG,12/07/12,9.520,9.520,9.350,9.500,66473,0.01,0.11%
BXG,12/06/12,9.510,9.510,9.380,9.490,98356,-0.01,-0.11%
BXG,12/05/12,9.410,9.520,9.380,9.500,76807,0.10,1.06%