|
Closing price on 12/22/2011
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
30,670 |
| Split-adjusted Price |
2.44 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
2.44
|
30,670
|
|
|
12/21/2011
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.50
|
160
|
|
|
12/20/2011
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
2.42
|
780
|
|
|
12/19/2011
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.53
|
260
|
|
|
12/16/2011
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
2.44
|
21,810
|
|
|
12/15/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.10
|
8.40
|
8.40
|
2.39
|
3,030
|
|
|
12/14/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.39
|
14,520
|
|
|
12/13/2011
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.44
|
5,720
|
|
|
12/12/2011
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
2.56
|
11,030
|
|
|
12/9/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.59
|
110
|
|
|
12/8/2011
|
+0.20 / +2.25%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.10
|
2.59
|
1,460
|
|
|
12/7/2011
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.53
|
13,890
|
|
|
12/6/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
2.59
|
37,970
|
|
|
12/5/2011
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
2.59
|
41,510
|
|
|
12/2/2011
|
-0.10 / -1.11%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
2.53
|
3,010
|
|
|
12/1/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
2.56
|
6,190
|
|
|
11/30/2011
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.50
|
9.00
|
9.00
|
2.56
|
342,210
|
|
|
11/29/2011
|
-0.10 / -1.11%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
2.53
|
7,680
|
|
|
11/28/2011
|
-0.40 / -4.26%
|
9.40
|
9.60
|
9.00
|
9.00
|
9.00
|
2.56
|
191,130
|
|
|
11/25/2011
|
+0.30 / +3.30%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
2.67
|
2,110
|
|
|
11/24/2011
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
2.59
|
22,190
|
|
|
11/23/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
2.70
|
5,690
|
|
|
11/22/2011
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.70
|
6,110
|
|
|
11/21/2011
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.67
|
4,720
|
|
|
11/18/2011
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
2.79
|
61,100
|
|
|
11/17/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.40
|
9.80
|
9.80
|
2.79
|
171,350
|
|
|
11/16/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.80
|
2.79
|
2,480
|
|
|
11/15/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
2.79
|
5,150
|
|
|
11/14/2011
|
-0.10 / -1.01%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
2.79
|
1,390
|
|
|
11/11/2011
|
+0.20 / +2.06%
|
9.90
|
10.00
|
9.50
|
9.90
|
9.90
|
2.81
|
1,450
|
|
|