|
|
Closing price on 12/5/2011
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
50,970 |
| Split-adjusted Price |
3.31 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2011
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
3.31
|
50,970
|
|
|
12/2/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
3.16
|
89,200
|
|
|
12/1/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
3.16
|
86,140
|
|
|
11/30/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
3.16
|
29,610
|
|
|
11/29/2011
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
3.16
|
142,500
|
|
|
11/28/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
3.11
|
49,120
|
|
|
11/25/2011
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
3.06
|
5,660
|
|
|
11/24/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
3.21
|
30,170
|
|
|
11/23/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.70
|
3.26
|
106,140
|
|
|
11/22/2011
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
3.21
|
119,220
|
|
|
11/21/2011
|
-0.30 / -4.29%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
3.26
|
52,710
|
|
|
11/18/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
3.40
|
80,140
|
|
|
11/17/2011
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
3.40
|
52,960
|
|
|
11/16/2011
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
3.31
|
231,820
|
|
|
11/15/2011
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
3.16
|
207,370
|
|
|
11/14/2011
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
3.01
|
152,620
|
|
|
11/11/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
2.92
|
83,010
|
|
|
11/10/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.92
|
34,520
|
|
|
11/9/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.92
|
47,990
|
|
|
11/8/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
2.87
|
13,900
|
|
|
11/7/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
2.87
|
39,240
|
|
|
11/4/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
2.92
|
160,940
|
|
|
11/3/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.92
|
32,640
|
|
|
11/2/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.92
|
11,880
|
|
|
11/1/2011
|
-0.30 / -4.84%
|
6.40
|
6.40
|
5.90
|
5.90
|
5.90
|
2.87
|
99,100
|
|
|
10/31/2011
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
3.01
|
16,180
|
|
|
10/28/2011
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.40
|
3.11
|
21,500
|
|
|
10/27/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
3.06
|
2,300
|
|
|
10/26/2011
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
3.06
|
100,650
|
|
|
10/25/2011
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
3.21
|
25,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|