|
Closing price on 7/28/2011
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
320 |
| Split-adjusted Price |
2.96 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2011
|
-0.30 / -3.16%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
2.96
|
320
|
|
|
7/27/2011
|
-0.50 / -5.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.50
|
3.06
|
2,270
|
|
|
7/26/2011
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.22
|
310
|
|
|
7/25/2011
|
-0.50 / -4.90%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
3.13
|
4,110
|
|
|
7/22/2011
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.70
|
10.20
|
10.20
|
3.29
|
5,770
|
|
|
7/21/2011
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
3.29
|
4,010
|
|
|
7/20/2011
|
+0.30 / +3.03%
|
10.20
|
10.20
|
9.60
|
10.20
|
10.20
|
3.29
|
2,510
|
|
|
7/19/2011
|
+0.30 / +3.13%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.90
|
3.19
|
7,370
|
|
|
7/18/2011
|
-0.50 / -4.95%
|
10.10
|
10.50
|
9.60
|
9.60
|
9.60
|
3.09
|
2,110
|
|
|
7/15/2011
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.30
|
10.10
|
10.10
|
3.25
|
8,770
|
|
|
7/14/2011
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.70
|
3.13
|
1,370
|
|
|
7/13/2011
|
+0.40 / +4.44%
|
9.20
|
9.40
|
8.90
|
9.40
|
9.40
|
3.03
|
4,020
|
|
|
7/12/2011
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
2.90
|
5,410
|
|
|
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
|
|
|