|
Closing price on 1/13/2012
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.40 |
| Volume |
70,040 |
| Split-adjusted Price |
2.83 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2012
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.83
|
70,040
|
|
|
1/12/2012
|
-0.20 / -3.51%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
2.88
|
157,420
|
|
|
1/11/2012
|
-0.30 / -5.00%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.70
|
2.98
|
70,040
|
|
|
1/10/2012
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
3.14
|
100,330
|
|
|
1/9/2012
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.09
|
75,160
|
|
|
1/6/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.25
|
95,070
|
|
|
1/5/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.40
|
50,100
|
|
|
1/4/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
3.46
|
107,590
|
|
|
1/3/2012
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
3.46
|
58,420
|
|
|
12/30/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.30
|
85,000
|
|
|
12/29/2011
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.30
|
104,890
|
|
|
12/28/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.14
|
80,240
|
|
|
12/27/2011
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
3.04
|
109,530
|
|
|
12/26/2011
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.19
|
83,400
|
|
|
12/23/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
3.30
|
83,420
|
|
|
12/22/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
3.30
|
77,940
|
|
|
12/21/2011
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
3.35
|
78,910
|
|
|
12/20/2011
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
3.30
|
56,800
|
|
|
12/19/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.46
|
71,200
|
|
|
12/16/2011
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.46
|
49,090
|
|
|
12/15/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
3.40
|
73,390
|
|
|
12/14/2011
|
-0.30 / -4.41%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
3.40
|
61,110
|
|
|
12/13/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
3.56
|
89,890
|
|
|
12/12/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
3.56
|
60,130
|
|
|
12/9/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
3.51
|
69,930
|
|
|
12/8/2011
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
3.56
|
62,250
|
|
|
12/7/2011
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
3.61
|
69,200
|
|
|
12/6/2011
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
3.67
|
66,830
|
|
|
12/5/2011
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
3.56
|
60,760
|
|
|
12/2/2011
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
3.40
|
81,800
|
|
|