|
|
Closing price on 11/11/2013
|
|
| Open |
4.50 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
37,060 |
| Split-adjusted Price |
2.19 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2013
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
2.19
|
37,060
|
|
|
11/8/2013
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
2.14
|
64,490
|
|
|
11/7/2013
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
2.19
|
41,360
|
|
|
11/6/2013
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
2.19
|
64,340
|
|
|
11/5/2013
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
2.19
|
115,970
|
|
|
11/4/2013
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
2.19
|
102,110
|
|
|
11/1/2013
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.09
|
206,500
|
|
|
10/31/2013
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
2.00
|
40,310
|
|
|
10/30/2013
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
2.09
|
63,960
|
|
|
10/29/2013
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
2.05
|
84,810
|
|
|
10/28/2013
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.05
|
285,820
|
|
|
10/25/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
1.95
|
41,140
|
|
|
10/24/2013
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
1.95
|
138,070
|
|
|
10/23/2013
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.00
|
28,240
|
|
|
10/22/2013
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
1.95
|
140,370
|
|
|
10/21/2013
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.20
|
2.00
|
86,620
|
|
|
10/18/2013
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
2.05
|
39,130
|
|
|
10/17/2013
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
2.05
|
37,040
|
|
|
10/16/2013
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.05
|
110,260
|
|
|
10/15/2013
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
2.09
|
121,390
|
|
|
10/14/2013
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.09
|
193,050
|
|
|
10/11/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.00
|
269,240
|
|
|
10/10/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
1.90
|
54,260
|
|
|
10/9/2013
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
1.90
|
238,860
|
|
|
10/8/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
1.81
|
95,530
|
|
|
10/7/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.71
|
116,250
|
|
|
10/4/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
1.81
|
22,600
|
|
|
10/3/2013
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
1.76
|
63,030
|
|
|
10/2/2013
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
1.81
|
14,460
|
|
|
10/1/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
1.86
|
52,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|