|
|
Closing price on 1/18/2013
|
|
| Open |
4.20 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
123,850 |
| Split-adjusted Price |
2.05 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2013
|
-0.10 / -2.27%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
2.05
|
123,850
|
|
|
1/17/2013
|
-0.30 / -6.38%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
2.09
|
278,540
|
|
|
1/16/2013
|
+0.30 / +6.82%
|
4.60
|
4.70
|
4.40
|
4.70
|
4.70
|
2.24
|
196,590
|
|
|
1/15/2013
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.09
|
265,940
|
|
|
1/14/2013
|
-0.10 / -2.33%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
2.00
|
74,070
|
|
|
1/11/2013
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
2.05
|
99,620
|
|
|
1/10/2013
|
+0.20 / +4.88%
|
4.00
|
4.30
|
3.90
|
4.30
|
4.30
|
2.05
|
94,680
|
|
|
1/9/2013
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.10
|
1.95
|
422,800
|
|
|
1/8/2013
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
2.05
|
203,170
|
|
|
1/7/2013
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.30
|
2.05
|
124,550
|
|
|
1/4/2013
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
2.09
|
264,650
|
|
|
1/3/2013
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.00
|
694,050
|
|
|
1/2/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.90
|
13,820
|
|
|
12/28/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.86
|
21,580
|
|
|
12/27/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.81
|
15,680
|
|
|
12/26/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
1.76
|
71,220
|
|
|
12/25/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.71
|
146,230
|
|
|
12/24/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
1.67
|
104,160
|
|
|
12/21/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
1.62
|
98,600
|
|
|
12/20/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.62
|
87,560
|
|
|
12/19/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.62
|
92,910
|
|
|
12/18/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.67
|
25,800
|
|
|
12/17/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.71
|
42,430
|
|
|
12/14/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.71
|
58,870
|
|
|
12/13/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
1.76
|
58,650
|
|
|
12/12/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
1.71
|
74,220
|
|
|
12/11/2012
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
1.67
|
237,010
|
|
|
12/10/2012
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
1.71
|
20,080
|
|
|
12/7/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
1.76
|
17,460
|
|
|
12/6/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.71
|
1,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|