|
Closing price on 10/19/2011
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
8.90 |
| Volume |
3,720 |
| Split-adjusted Price |
2.87 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2011
|
-0.40 / -4.30%
|
9.70
|
9.70
|
8.90
|
8.90
|
8.90
|
2.87
|
3,720
|
|
|
10/18/2011
|
-0.40 / -4.12%
|
10.10
|
10.10
|
9.30
|
9.30
|
9.30
|
3.00
|
390
|
|
|
10/17/2011
|
-0.50 / -4.90%
|
10.00
|
10.20
|
9.70
|
9.70
|
9.70
|
3.13
|
710
|
|
|
10/14/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.29
|
30
|
|
|
10/13/2011
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.22
|
450
|
|
|
10/12/2011
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.80
|
3.16
|
1,410
|
|
|
10/11/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.19
|
370
|
|
|
10/10/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
3.19
|
1,920
|
|
|
10/7/2011
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.50
|
9.90
|
9.90
|
3.19
|
4,140
|
|
|
10/6/2011
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
3.22
|
2,150
|
|
|
10/5/2011
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.20
|
9.80
|
9.80
|
3.16
|
320
|
|
|
10/4/2011
|
+0.30 / +3.23%
|
9.70
|
9.70
|
9.00
|
9.60
|
9.60
|
3.09
|
2,060
|
|
|
10/3/2011
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
3.00
|
1,610
|
|
|
9/30/2011
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.70
|
3.13
|
2,970
|
|
|
9/29/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.60
|
3.09
|
940
|
|
|
9/28/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.60
|
3.09
|
980
|
|
|
9/27/2011
|
+0.40 / +4.35%
|
9.20
|
9.60
|
8.80
|
9.60
|
9.60
|
3.09
|
2,360
|
|
|
9/26/2011
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.96
|
840
|
|
|
9/23/2011
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.09
|
1,510
|
|
|
9/22/2011
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
3.25
|
2,320
|
|
|
9/21/2011
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.25
|
560
|
|
|
9/20/2011
|
-0.50 / -4.50%
|
11.10
|
11.50
|
10.60
|
10.60
|
10.60
|
3.42
|
820
|
|
|
9/19/2011
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.58
|
250
|
|
|
9/16/2011
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.10
|
10.90
|
10.90
|
3.51
|
3,060
|
|
|
9/15/2011
|
+0.40 / +3.92%
|
10.30
|
10.60
|
10.00
|
10.60
|
10.60
|
3.42
|
1,820
|
|
|
9/14/2011
|
+0.30 / +3.03%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
3.29
|
850
|
|
|
9/13/2011
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.10
|
9.90
|
9.90
|
3.19
|
3,190
|
|
|
9/12/2011
|
-0.30 / -3.06%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
3.06
|
20
|
|
|
9/9/2011
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
3.16
|
560
|
|
|
9/8/2011
|
-0.40 / -4.08%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.40
|
3.03
|
2,890
|
|
|