|
Closing price on 1/28/2013
|
|
| Open |
12.50 |
| High |
13.10 |
| Low |
12.40 |
| Volume |
184,200 |
| Split-adjusted Price |
1.54 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2013
|
+0.20 / +1.64%
|
12.50
|
13.10
|
12.40
|
12.40
|
12.40
|
1.54
|
184,200
|
|
|
1/25/2013
|
+0.60 / +5.17%
|
12.20
|
12.70
|
11.40
|
12.20
|
12.20
|
1.51
|
343,200
|
|
|
1/24/2013
|
+0.40 / +3.57%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
1.44
|
33,800
|
|
|
1/23/2013
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.20
|
1.39
|
69,700
|
|
|
1/22/2013
|
+0.10 / +0.90%
|
11.00
|
11.30
|
10.70
|
11.20
|
11.20
|
1.39
|
84,300
|
|
|
1/21/2013
|
-1.10 / -9.02%
|
12.20
|
12.20
|
11.00
|
11.10
|
11.10
|
1.38
|
247,100
|
|
|
1/18/2013
|
+0.10 / +0.83%
|
13.00
|
13.00
|
11.80
|
12.20
|
12.20
|
1.51
|
93,200
|
|
|
1/17/2013
|
+1.10 / +10.00%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
1.50
|
361,900
|
|
|
1/16/2013
|
+1.00 / +10.00%
|
10.20
|
11.00
|
10.00
|
11.00
|
11.00
|
1.36
|
926,300
|
|
|
1/15/2013
|
+0.20 / +2.04%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
1.24
|
127,100
|
|
|
1/14/2013
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.80
|
1.21
|
8,400
|
|
|
1/11/2013
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.50
|
9.90
|
9.90
|
1.23
|
2,800
|
|
|
1/10/2013
|
-0.10 / -1.01%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
1.21
|
6,600
|
|
|
1/9/2013
|
-0.30 / -2.94%
|
10.20
|
10.40
|
9.90
|
9.90
|
9.90
|
1.23
|
23,100
|
|
|
1/8/2013
|
+0.20 / +2.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
1.26
|
8,908
|
|
|
1/7/2013
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
1.24
|
10,300
|
|
|
1/4/2013
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
1.24
|
4,500
|
|
|
1/3/2013
|
-0.50 / -4.90%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.70
|
1.20
|
17,500
|
|
|
1/2/2013
|
-0.60 / -5.56%
|
10.30
|
10.60
|
10.20
|
10.20
|
10.20
|
1.26
|
13,500
|
|
|
12/28/2012
|
+0.30 / +2.86%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.80
|
1.34
|
7,100
|
|
|
12/27/2012
|
+0.40 / +3.96%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.50
|
1.30
|
10,700
|
|
|
12/26/2012
|
+0.50 / +5.21%
|
10.10
|
10.20
|
9.40
|
10.10
|
10.10
|
1.25
|
12,300
|
|
|
12/25/2012
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.60
|
1.19
|
24,100
|
|
|
12/24/2012
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.12
|
7,600
|
|
|
12/21/2012
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
1.13
|
6,000
|
|
|
12/20/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
1.14
|
7,900
|
|
|
12/19/2012
|
+0.40 / +4.55%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.20
|
1.14
|
6,000
|
|
|
12/18/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
1.09
|
1,700
|
|
|
12/17/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.12
|
2,800
|
|
|
12/14/2012
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.50
|
9.00
|
9.00
|
1.12
|
8,600
|
|
|