|
Closing price on 8/17/2012
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
12,140 |
| Split-adjusted Price |
3.04 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
3.04
|
12,140
|
|
|
8/16/2012
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.90
|
3.09
|
18,970
|
|
|
8/15/2012
|
+0.10 / +1.75%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
3.04
|
29,460
|
|
|
8/14/2012
|
-0.30 / -5.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
2.98
|
68,160
|
|
|
8/13/2012
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.14
|
22,080
|
|
|
8/10/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
3.30
|
34,250
|
|
|
8/9/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
3.46
|
5,420
|
|
|
8/8/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.46
|
8,100
|
|
|
8/7/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.60
|
3.46
|
25,400
|
|
|
8/6/2012
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
3.40
|
24,910
|
|
|
8/3/2012
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
3.35
|
5,030
|
|
|
8/2/2012
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
3.46
|
1,850
|
|
|
8/1/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.60
|
3.46
|
12,750
|
|
|
7/31/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.46
|
3,050
|
|
|
7/30/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
3.40
|
4,600
|
|
|
7/27/2012
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.30
|
6.80
|
6.80
|
3.56
|
19,580
|
|
|
7/26/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
3.46
|
14,610
|
|
|
7/25/2012
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
3.46
|
4,400
|
|
|
7/24/2012
|
+0.20 / +3.03%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.80
|
3.56
|
44,170
|
|
|
7/23/2012
|
-0.30 / -4.35%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.60
|
3.46
|
77,350
|
|
|
7/20/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
6.90
|
6.90
|
3.61
|
49,150
|
|
|
7/19/2012
|
+0.10 / +1.47%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
3.61
|
57,930
|
|
|
7/18/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
3.56
|
25,320
|
|
|
7/17/2012
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
3.56
|
43,550
|
|
|
7/16/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.70
|
3.51
|
13,190
|
|
|
7/13/2012
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.50
|
3.40
|
39,370
|
|
|
7/12/2012
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.40
|
3.35
|
5,270
|
|
|
7/11/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
3.25
|
15,440
|
|
|
7/10/2012
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.70
|
6.10
|
6.10
|
3.19
|
15,530
|
|
|
7/9/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.14
|
10,940
|
|
|