|
Closing price on 1/10/2012
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
15,210 |
| Split-adjusted Price |
2.28 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.28
|
15,210
|
|
|
1/9/2012
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
2.28
|
17,550
|
|
|
1/6/2012
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
2.39
|
13,300
|
|
|
1/5/2012
|
-0.20 / -2.25%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.42
|
60,170
|
|
|
1/4/2012
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.10
|
8.90
|
8.90
|
2.47
|
10,970
|
|
|
1/3/2012
|
-0.40 / -4.49%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
2.36
|
17,080
|
|
|
12/30/2011
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
2.47
|
4,340
|
|
|
12/29/2011
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.42
|
1,280
|
|
|
12/28/2011
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
2.33
|
2,680
|
|
|
12/27/2011
|
-0.40 / -4.76%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
2.22
|
11,100
|
|
|
12/26/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.40
|
2.33
|
840
|
|
|
12/23/2011
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.33
|
66,980
|
|
|
12/22/2011
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
2.39
|
30,670
|
|
|
12/21/2011
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.44
|
160
|
|
|
12/20/2011
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
2.36
|
780
|
|
|
12/19/2011
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.47
|
260
|
|
|
12/16/2011
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
2.39
|
21,810
|
|
|
12/15/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.10
|
8.40
|
8.40
|
2.33
|
3,030
|
|
|
12/14/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.33
|
14,520
|
|
|
12/13/2011
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.39
|
5,720
|
|
|
12/12/2011
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
2.50
|
11,030
|
|
|
12/9/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.53
|
110
|
|
|
12/8/2011
|
+0.20 / +2.25%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.10
|
2.53
|
1,460
|
|
|
12/7/2011
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.47
|
13,890
|
|
|
12/6/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
2.53
|
37,970
|
|
|
12/5/2011
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
2.53
|
41,510
|
|
|
12/2/2011
|
-0.10 / -1.11%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
2.47
|
3,010
|
|
|
12/1/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
2.50
|
6,190
|
|
|
11/30/2011
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.50
|
9.00
|
9.00
|
2.50
|
342,210
|
|
|
11/29/2011
|
-0.10 / -1.11%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
2.47
|
7,680
|
|
|