|
Closing price on 12/19/2011
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
71,200 |
| Split-adjusted Price |
3.46 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/1/2011
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
3.51
|
44,620
|
|
|
11/30/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
3.67
|
72,280
|
|
|
11/29/2011
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.67
|
54,120
|
|
|
11/28/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.72
|
86,200
|
|
|
11/25/2011
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
3.72
|
54,430
|
|
|
11/24/2011
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
3.77
|
83,380
|
|
|
11/23/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
3.72
|
72,880
|
|
|
11/22/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
3.72
|
89,300
|
|
|
11/21/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
3.72
|
63,650
|
|
|
11/18/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.72
|
119,340
|
|
|
11/17/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
3.72
|
48,780
|
|
|
11/16/2011
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
3.77
|
108,110
|
|
|
11/15/2011
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
3.77
|
51,390
|
|
|
11/14/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
3.77
|
117,830
|
|
|
11/11/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
3.77
|
52,900
|
|
|
11/10/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
3.77
|
115,210
|
|
|
11/9/2011
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
3.77
|
80,440
|
|
|
11/8/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
3.88
|
77,670
|
|
|