|
Closing price on 10/5/2012
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
200 |
| Split-adjusted Price |
2.57 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.57
|
200
|
|
|
10/4/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.57
|
10,170
|
|
|
10/3/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.57
|
20,200
|
|
|
10/2/2012
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.57
|
10,980
|
|
|
10/1/2012
|
+0.20 / +2.50%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.60
|
41,550
|
|
|
9/28/2012
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.54
|
15,880
|
|
|
9/27/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.57
|
8,170
|
|
|
9/26/2012
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.57
|
4,170
|
|
|
9/25/2012
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
2.60
|
7,890
|
|
|
9/24/2012
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.57
|
10,310
|
|
|
9/21/2012
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
2.60
|
29,270
|
|
|
9/20/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.10
|
2.57
|
14,250
|
|
|
9/19/2012
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.57
|
18,860
|
|
|
9/18/2012
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.60
|
34,970
|
|
|
9/17/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
2.63
|
39,990
|
|
|
9/14/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.30
|
2.63
|
104,100
|
|
|
9/13/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.20
|
2.60
|
18,160
|
|
|
9/12/2012
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.60
|
19,430
|
|
|
9/11/2012
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
2.54
|
12,330
|
|
|
9/10/2012
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
2.47
|
33,280
|
|
|
9/7/2012
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.57
|
14,630
|
|
|
9/6/2012
|
+0.10 / +1.27%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
2.54
|
15,880
|
|
|
9/5/2012
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
2.50
|
94,870
|
|
|
9/4/2012
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
2.57
|
30,130
|
|
|
8/31/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.60
|
9,280
|
|
|
8/30/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
2.60
|
25,060
|
|
|
8/29/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.60
|
15,430
|
|
|
8/28/2012
|
-0.20 / -2.38%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.60
|
183,850
|
|
|
8/27/2012
|
-0.40 / -4.55%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.66
|
53,000
|
|
|
8/24/2012
|
+0.30 / +3.53%
|
8.20
|
8.80
|
8.10
|
8.80
|
8.80
|
2.79
|
83,730
|
|
|