|
Closing price on 9/7/2012
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
3,730 |
| Split-adjusted Price |
3.78 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
3.78
|
3,730
|
|
|
9/6/2012
|
-0.30 / -3.16%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.20
|
3.78
|
1,120
|
|
|
9/5/2012
|
-0.50 / -5.00%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.50
|
3.90
|
3,810
|
|
|
9/4/2012
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
4.10
|
830
|
|
|
8/31/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.10
|
2,020
|
|
|
8/30/2012
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
3.94
|
60
|
|
|
8/29/2012
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.90
|
90
|
|
|
8/28/2012
|
-0.30 / -3.19%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.10
|
3.74
|
1,140
|
|
|
8/27/2012
|
+0.10 / +1.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
3.86
|
10,470
|
|
|
8/24/2012
|
-0.20 / -2.11%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
3.82
|
6,530
|
|
|
8/23/2012
|
-0.30 / -3.06%
|
10.00
|
10.20
|
9.40
|
9.50
|
9.50
|
3.90
|
4,900
|
|
|
8/22/2012
|
-0.50 / -4.85%
|
10.00
|
10.60
|
9.80
|
9.80
|
9.80
|
4.02
|
1,040
|
|
|
8/21/2012
|
-0.50 / -4.63%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
4.23
|
22,860
|
|
|
8/20/2012
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
4.43
|
5,580
|
|
|
8/17/2012
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.39
|
1,430
|
|
|
8/16/2012
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
4.35
|
520
|
|
|
8/15/2012
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
4.39
|
720
|
|
|
8/14/2012
|
+0.10 / +0.95%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
4.35
|
2,460
|
|
|
8/13/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.30
|
10.50
|
10.50
|
4.31
|
6,150
|
|
|
8/10/2012
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
4.31
|
1,510
|
|
|
8/9/2012
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.90
|
4.47
|
4,410
|
|
|
8/8/2012
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
4.52
|
7,630
|
|
|
8/7/2012
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
4.39
|
3,130
|
|
|
8/6/2012
|
-0.30 / -2.73%
|
11.00
|
11.40
|
10.60
|
10.70
|
10.70
|
4.39
|
9,070
|
|
|
8/3/2012
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
4.52
|
6,250
|
|
|
8/2/2012
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
4.52
|
700
|
|
|
8/1/2012
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.60
|
10.70
|
10.70
|
4.39
|
4,990
|
|
|
7/31/2012
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.70
|
10.70
|
10.70
|
4.39
|
4,870
|
|
|
7/30/2012
|
-0.50 / -4.46%
|
11.70
|
11.70
|
10.70
|
10.70
|
10.70
|
4.39
|
6,640
|
|
|
7/27/2012
|
-0.50 / -4.27%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.20
|
4.60
|
11,970
|
|
|