|
Closing price on 5/15/2012
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
11,470 |
| Split-adjusted Price |
4.79 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2012
|
-0.10 / -0.79%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
4.79
|
11,470
|
|
|
5/14/2012
|
+0.20 / +1.61%
|
13.00
|
13.00
|
11.80
|
12.60
|
12.60
|
4.83
|
12,590
|
|
|
5/11/2012
|
-0.60 / -4.62%
|
13.00
|
13.40
|
12.40
|
12.40
|
12.40
|
4.75
|
18,300
|
|
|
5/10/2012
|
+0.30 / +2.36%
|
13.30
|
13.30
|
12.20
|
13.00
|
13.00
|
4.98
|
8,210
|
|
|
5/9/2012
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.20
|
12.70
|
12.70
|
4.87
|
15,440
|
|
|
5/8/2012
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.64
|
30,150
|
|
|
5/7/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.45
|
15,110
|
|
|
5/4/2012
|
-0.50 / -4.31%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.10
|
4.26
|
13,940
|
|
|
5/3/2012
|
+0.40 / +3.57%
|
11.40
|
11.70
|
11.20
|
11.60
|
11.60
|
4.45
|
4,280
|
|
|
5/2/2012
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.29
|
21,020
|
|
|
4/27/2012
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.10
|
46,570
|
|
|
4/26/2012
|
+0.40 / +4.08%
|
10.00
|
10.20
|
9.50
|
10.20
|
10.20
|
3.91
|
24,000
|
|
|
4/25/2012
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
3.76
|
5,120
|
|
|
4/24/2012
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.40
|
3.60
|
6,430
|
|
|
4/23/2012
|
-0.40 / -4.08%
|
9.80
|
10.00
|
9.40
|
9.40
|
9.40
|
3.60
|
4,770
|
|
|
4/20/2012
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.76
|
4,430
|
|
|
4/19/2012
|
+0.30 / +3.19%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.70
|
3.72
|
4,700
|
|
|
4/18/2012
|
-0.20 / -2.08%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.40
|
3.60
|
12,750
|
|
|
4/17/2012
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.60
|
3.68
|
14,420
|
|
|
4/16/2012
|
-0.10 / -1.05%
|
9.60
|
9.80
|
9.10
|
9.40
|
9.40
|
3.60
|
2,790
|
|
|
4/13/2012
|
+0.20 / +2.15%
|
9.70
|
9.70
|
9.10
|
9.50
|
9.50
|
3.64
|
1,350
|
|
|
4/12/2012
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
3.57
|
180
|
|
|
4/11/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.72
|
30
|
|
|
4/10/2012
|
+0.10 / +1.08%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
3.60
|
810
|
|
|
4/9/2012
|
-0.10 / -1.06%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.57
|
2,820
|
|
|
4/6/2012
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.60
|
1,700
|
|
|
4/5/2012
|
+0.30 / +3.19%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.70
|
3.72
|
2,270
|
|
|
4/4/2012
|
-0.40 / -4.08%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.40
|
3.60
|
2,700
|
|
|
4/3/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.80
|
3.76
|
40
|
|
|
3/30/2012
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.76
|
100
|
|
|