|
Closing price on 7/11/2011
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
7,110 |
| Split-adjusted Price |
2.80 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2011
|
-0.40 / -4.40%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
2.80
|
7,110
|
|
|
7/8/2011
|
-0.20 / -2.15%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.10
|
2.93
|
7,370
|
|
|
7/7/2011
|
+0.20 / +2.20%
|
9.10
|
9.30
|
8.70
|
9.30
|
9.30
|
3.00
|
1,020
|
|
|
7/6/2011
|
+0.10 / +1.11%
|
9.40
|
9.40
|
8.60
|
9.10
|
9.10
|
2.93
|
4,040
|
|
|
7/5/2011
|
-0.20 / -2.17%
|
9.20
|
9.50
|
8.80
|
9.00
|
9.00
|
2.90
|
3,830
|
|
|
7/4/2011
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.96
|
10
|
|
|
7/1/2011
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
3.09
|
1,240
|
|
|
6/30/2011
|
+0.10 / +1.10%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
2.96
|
5,470
|
|
|
6/29/2011
|
-0.40 / -4.21%
|
9.10
|
9.80
|
9.10
|
9.10
|
9.10
|
2.93
|
7,180
|
|
|
6/28/2011
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
3.06
|
440
|
|
|
6/27/2011
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.19
|
230
|
|
|
6/24/2011
|
0.00 / 0.00%
|
10.40
|
10.90
|
9.90
|
10.40
|
10.40
|
3.35
|
1,850
|
|
|
6/23/2011
|
-0.50 / -4.59%
|
10.40
|
10.90
|
10.40
|
10.40
|
10.40
|
3.35
|
360
|
|
|
6/22/2011
|
-0.50 / -4.39%
|
11.60
|
11.60
|
10.90
|
10.90
|
10.90
|
3.51
|
1,010
|
|
|
6/21/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.67
|
0
|
|
|
6/20/2011
|
0.00 / 0.00%
|
11.40
|
11.90
|
10.90
|
11.40
|
11.40
|
3.67
|
840
|
|
|
6/17/2011
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
3.67
|
1,140
|
|
|
6/16/2011
|
-0.60 / -5.00%
|
12.40
|
12.40
|
11.40
|
11.40
|
11.40
|
3.67
|
710
|
|
|
6/15/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.40
|
12.00
|
12.00
|
3.87
|
1,210
|
|
|
6/14/2011
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.87
|
10
|
|
|
6/13/2011
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.80
|
10
|
|
|
6/10/2011
|
+0.30 / +2.63%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.70
|
3.77
|
2,700
|
|
|
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
|
|
|