|
|
Closing price on 5/10/2012
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
9.90 |
| Volume |
567,280 |
| Split-adjusted Price |
5.55 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2012
|
-0.40 / -3.85%
|
10.40
|
10.60
|
9.90
|
10.00
|
10.00
|
5.55
|
567,280
|
|
|
5/9/2012
|
+0.30 / +2.97%
|
9.80
|
10.60
|
9.80
|
10.40
|
10.40
|
5.77
|
848,970
|
|
|
5/8/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
5.60
|
861,740
|
|
|
5/7/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.38
|
41,150
|
|
|
5/4/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.16
|
119,480
|
|
|
5/3/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
4.94
|
1,095,820
|
|
|
5/2/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.71
|
251,030
|
|
|
4/27/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.49
|
112,610
|
|
|
4/26/2012
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
4.33
|
324,040
|
|
|
4/25/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
4.16
|
178,350
|
|
|
4/24/2012
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
4.16
|
149,600
|
|
|
4/23/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
4.16
|
102,610
|
|
|
4/20/2012
|
-0.20 / -2.60%
|
7.50
|
8.00
|
7.50
|
7.50
|
7.50
|
4.16
|
217,760
|
|
|
4/19/2012
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
4.27
|
694,590
|
|
|
4/18/2012
|
+0.30 / +4.23%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.40
|
4.10
|
413,280
|
|
|
4/17/2012
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.94
|
184,290
|
|
|
4/16/2012
|
+0.10 / +1.41%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.20
|
3.99
|
124,250
|
|
|
4/13/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
3.94
|
100,030
|
|
|
4/12/2012
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
3.94
|
138,650
|
|
|
4/11/2012
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
3.99
|
265,140
|
|
|
4/10/2012
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
3.94
|
89,000
|
|
|
4/9/2012
|
+0.10 / +1.41%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
3.99
|
39,930
|
|
|
4/6/2012
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
3.94
|
133,610
|
|
|
4/5/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
3.83
|
73,660
|
|
|
4/4/2012
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.80
|
3.77
|
127,320
|
|
|
4/3/2012
|
-1.10 / -13.58%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
3.88
|
113,950
|
|
|
3/30/2012
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
3.94
|
197,720
|
|
|
3/29/2012
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
4.03
|
236,930
|
|
|
3/28/2012
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
4.08
|
282,320
|
|
|
3/27/2012
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
4.08
|
577,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|