|
Closing price on 9/7/2012
|
|
| Open |
5.30 |
| High |
5.40 |
| Low |
5.20 |
| Volume |
23,140 |
| Split-adjusted Price |
2.48 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2012
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
2.48
|
23,140
|
|
|
9/6/2012
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
2.57
|
12,290
|
|
|
9/5/2012
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
2.57
|
7,760
|
|
|
9/4/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
2.57
|
16,310
|
|
|
8/31/2012
|
-0.10 / -1.82%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
2.57
|
440
|
|
|
8/30/2012
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.50
|
2.62
|
8,320
|
|
|
8/29/2012
|
+0.10 / +1.89%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
2.57
|
17,420
|
|
|
8/28/2012
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
2.52
|
1,070
|
|
|
8/27/2012
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
2.57
|
10,590
|
|
|
8/24/2012
|
+0.20 / +3.85%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.40
|
2.57
|
61,250
|
|
|
8/23/2012
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.48
|
7,140
|
|
|
8/22/2012
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
2.57
|
35,040
|
|
|
8/21/2012
|
-0.20 / -3.57%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
2.57
|
37,500
|
|
|
8/20/2012
|
-0.20 / -3.45%
|
5.70
|
6.00
|
5.60
|
5.60
|
5.60
|
2.67
|
37,070
|
|
|
8/17/2012
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
2.76
|
12,140
|
|
|
8/16/2012
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.90
|
2.81
|
18,970
|
|
|
8/15/2012
|
+0.10 / +1.75%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
2.76
|
29,460
|
|
|
8/14/2012
|
-0.30 / -5.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
2.71
|
68,160
|
|
|
8/13/2012
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
2.86
|
22,080
|
|
|
8/10/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
3.00
|
34,250
|
|
|
8/9/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
3.14
|
5,420
|
|
|
8/8/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.14
|
8,100
|
|
|
8/7/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.60
|
3.14
|
25,400
|
|
|
8/6/2012
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
3.09
|
24,910
|
|
|
8/3/2012
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
3.05
|
5,030
|
|
|
8/2/2012
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
3.14
|
1,850
|
|
|
8/1/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.60
|
3.14
|
12,750
|
|
|
7/31/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.14
|
3,050
|
|
|
7/30/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
3.09
|
4,600
|
|
|
7/27/2012
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.30
|
6.80
|
6.80
|
3.24
|
19,580
|
|
|