|
Closing price on 9/12/2011
|
|
| Open |
8.40 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
19,520 |
| Split-adjusted Price |
4.61 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2011
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
4.61
|
19,520
|
|
|
9/9/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.45
|
99,710
|
|
|
9/8/2011
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
4.45
|
117,260
|
|
|
9/7/2011
|
-0.20 / -2.41%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
4.24
|
86,390
|
|
|
9/6/2011
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
4.35
|
59,180
|
|
|
9/5/2011
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
4.56
|
48,960
|
|
|
9/1/2011
|
0.00 / 0.00%
|
8.60
|
9.30
|
8.60
|
9.00
|
9.00
|
4.71
|
62,070
|
|
|
8/31/2011
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
4.71
|
41,410
|
|
|
8/30/2011
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
4.77
|
129,630
|
|
|
8/29/2011
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.30
|
9.00
|
9.00
|
4.71
|
53,310
|
|
|
8/26/2011
|
+0.10 / +1.18%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
4.50
|
55,100
|
|
|
8/25/2011
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
4.45
|
36,280
|
|
|
8/24/2011
|
-0.40 / -4.49%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.50
|
4.45
|
41,120
|
|
|
8/23/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
4.66
|
35,020
|
|
|
8/22/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
4.66
|
38,830
|
|
|
8/19/2011
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
4.45
|
59,790
|
|
|
8/18/2011
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
4.61
|
61,130
|
|
|
8/17/2011
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
4.56
|
44,570
|
|
|
8/16/2011
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
4.50
|
16,160
|
|
|
8/15/2011
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
4.35
|
28,650
|
|
|
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
|
|
|