|
|
Closing price on 4/3/2012
|
|
| Open |
6.40 |
| High |
6.70 |
| Low |
6.10 |
| Volume |
72,210 |
| Split-adjusted Price |
3.14 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2012
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.10
|
6.60
|
6.60
|
3.14
|
72,210
|
|
|
3/30/2012
|
-0.30 / -4.48%
|
6.40
|
6.80
|
6.40
|
6.40
|
6.40
|
3.05
|
144,250
|
|
|
3/29/2012
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
3.19
|
124,710
|
|
|
3/28/2012
|
-0.30 / -4.11%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
3.33
|
214,480
|
|
|
3/27/2012
|
-0.30 / -3.95%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.30
|
3.48
|
327,860
|
|
|
3/26/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.62
|
81,400
|
|
|
3/23/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
3.48
|
157,460
|
|
|
3/22/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.50
|
7.00
|
7.00
|
3.33
|
263,580
|
|
|
3/21/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
3.19
|
398,360
|
|
|
3/20/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
3.05
|
195,340
|
|
|
3/19/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.00
|
56,270
|
|
|
3/16/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
2.90
|
158,540
|
|
|
3/15/2012
|
+0.20 / +3.51%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
2.81
|
68,260
|
|
|
3/14/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.70
|
2.71
|
23,680
|
|
|
3/13/2012
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
2.71
|
20,200
|
|
|
3/12/2012
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.70
|
5.90
|
5.90
|
2.81
|
54,480
|
|
|
3/9/2012
|
-0.30 / -4.76%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.00
|
2.86
|
20,270
|
|
|
3/8/2012
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
3.00
|
208,150
|
|
|
3/7/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.90
|
217,980
|
|
|
3/6/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.81
|
106,190
|
|
|
3/5/2012
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.71
|
25,400
|
|
|
3/2/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
2.62
|
188,270
|
|
|
3/1/2012
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
2.52
|
52,510
|
|
|
2/29/2012
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.50
|
2.62
|
79,550
|
|
|
2/28/2012
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.60
|
2.67
|
87,090
|
|
|
2/27/2012
|
+0.10 / +1.85%
|
5.30
|
5.60
|
5.20
|
5.50
|
5.50
|
2.62
|
82,270
|
|
|
2/24/2012
|
-0.20 / -3.57%
|
5.70
|
5.80
|
5.40
|
5.40
|
5.40
|
2.57
|
152,830
|
|
|
2/23/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
2.67
|
80,080
|
|
|
2/22/2012
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
2.57
|
118,630
|
|
|
2/21/2012
|
+0.10 / +1.96%
|
5.00
|
5.30
|
4.90
|
5.20
|
5.20
|
2.48
|
124,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|