|
Closing price on 6/9/2011
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.40 |
| Volume |
1,420 |
| Split-adjusted Price |
3.67 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2011
|
-0.60 / -5.00%
|
12.40
|
12.40
|
11.40
|
11.40
|
11.40
|
3.67
|
1,420
|
|
|
6/8/2011
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.87
|
10
|
|
|
6/7/2011
|
+0.30 / +2.63%
|
11.70
|
11.70
|
10.90
|
11.70
|
11.70
|
3.77
|
730
|
|
|
6/6/2011
|
+0.40 / +3.64%
|
11.50
|
11.50
|
10.50
|
11.40
|
11.40
|
3.67
|
580
|
|
|
6/3/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.50
|
11.00
|
11.00
|
3.54
|
2,130
|
|
|
6/2/2011
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.00
|
11.00
|
11.00
|
3.54
|
2,540
|
|
|
6/1/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.38
|
10
|
|
|
5/31/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.50
|
10.00
|
10.00
|
3.22
|
1,750
|
|
|
5/30/2011
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
3.22
|
1,720
|
|
|
5/27/2011
|
+0.40 / +4.21%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.90
|
3.19
|
10,150
|
|
|
5/26/2011
|
-0.50 / -5.00%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.50
|
3.06
|
3,520
|
|
|
5/25/2011
|
-0.50 / -4.76%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.00
|
3.22
|
1,090
|
|
|
5/24/2011
|
-0.50 / -4.55%
|
10.50
|
11.50
|
10.50
|
10.50
|
10.50
|
3.38
|
210
|
|
|
5/23/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.54
|
50
|
|
|
5/20/2011
|
+0.40 / +3.77%
|
10.20
|
11.00
|
10.10
|
11.00
|
11.00
|
3.54
|
4,570
|
|
|
5/19/2011
|
-0.50 / -4.50%
|
11.10
|
11.50
|
10.60
|
10.60
|
10.60
|
3.42
|
1,060
|
|
|
5/18/2011
|
-0.70 / -5.93%
|
11.10
|
12.10
|
11.10
|
11.10
|
11.10
|
3.58
|
1,800
|
|
|
5/17/2011
|
-0.60 / -4.84%
|
11.80
|
13.00
|
11.80
|
11.80
|
11.80
|
3.74
|
1,830
|
|
|
5/16/2011
|
+0.40 / +3.33%
|
11.40
|
12.40
|
11.40
|
12.40
|
12.40
|
3.93
|
2,600
|
|
|
5/13/2011
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.80
|
240
|
|
|
5/12/2011
|
-0.60 / -4.55%
|
13.40
|
13.40
|
12.60
|
12.60
|
12.60
|
3.99
|
20
|
|
|
5/11/2011
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.18
|
10
|
|
|
5/10/2011
|
-0.10 / -0.74%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
4.25
|
20
|
|
|
5/9/2011
|
+0.30 / +2.27%
|
13.20
|
13.50
|
12.60
|
13.50
|
13.50
|
4.28
|
1,370
|
|
|
5/6/2011
|
-0.60 / -4.35%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
4.18
|
40
|
|
|
5/5/2011
|
+0.40 / +2.99%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.80
|
4.37
|
450
|
|
|
5/4/2011
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
4.25
|
1,600
|
|
|
4/29/2011
|
+0.50 / +3.88%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.40
|
4.25
|
4,600
|
|
|
4/28/2011
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
4.09
|
1,050
|
|
|
4/27/2011
|
+0.50 / +3.85%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.50
|
4.28
|
5,100
|
|
|