|
Closing price on 8/12/2011
|
|
| Open |
7.60 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
68,050 |
| Split-adjusted Price |
4.19 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2011
|
+0.30 / +3.90%
|
7.60
|
8.00
|
7.50
|
8.00
|
8.00
|
4.19
|
68,050
|
|
|
8/11/2011
|
+0.10 / +1.32%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.70
|
4.03
|
39,380
|
|
|
8/10/2011
|
-0.20 / -2.56%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.60
|
3.98
|
25,100
|
|
|
8/9/2011
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
4.08
|
20,670
|
|
|
8/8/2011
|
+0.10 / +1.23%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
4.29
|
25,550
|
|
|
8/5/2011
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
4.24
|
19,560
|
|
|
8/4/2011
|
-0.40 / -4.88%
|
8.20
|
8.40
|
7.80
|
7.80
|
7.80
|
4.08
|
16,800
|
|
|
8/3/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
4.29
|
5,500
|
|
|
8/2/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
4.29
|
2,740
|
|
|
8/1/2011
|
-0.40 / -4.65%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.20
|
4.29
|
5,110
|
|
|
7/29/2011
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
4.50
|
9,940
|
|
|
7/28/2011
|
-0.30 / -3.53%
|
8.80
|
8.80
|
8.10
|
8.20
|
8.20
|
4.29
|
4,920
|
|
|
7/27/2011
|
-0.30 / -3.41%
|
9.20
|
9.20
|
8.40
|
8.50
|
8.50
|
4.45
|
51,700
|
|
|
7/26/2011
|
-0.30 / -3.30%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
4.61
|
65,950
|
|
|
7/25/2011
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.77
|
12,130
|
|
|
7/22/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.97
|
2,330
|
|
|
7/21/2011
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.18
|
350
|
|
|
7/20/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.45
|
4,510
|
|
|
7/19/2011
|
+10.90 / +0.00%
|
10.30
|
12.30
|
10.30
|
10.90
|
10.90
|
5.71
|
22,240
|
|
|