|
Closing price on 12/3/2012
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
8.80 |
| Volume |
900 |
| Split-adjusted Price |
1.09 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2012
|
+0.10 / +1.06%
|
9.00
|
9.50
|
8.80
|
9.50
|
9.50
|
1.09
|
900
|
|
|
11/30/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.08
|
0
|
|
|
11/29/2012
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.08
|
300
|
|
|
11/28/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.00
|
9.50
|
9.50
|
1.09
|
4,600
|
|
|
11/27/2012
|
+0.60 / +6.67%
|
9.00
|
9.60
|
8.80
|
9.60
|
9.60
|
1.10
|
14,400
|
|
|
11/26/2012
|
-0.60 / -6.25%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
1.03
|
2,500
|
|
|
11/23/2012
|
+0.60 / +6.67%
|
8.90
|
9.60
|
8.70
|
9.60
|
9.60
|
1.10
|
7,800
|
|
|
11/22/2012
|
-0.30 / -3.23%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
1.03
|
1,100
|
|
|
11/21/2012
|
+0.40 / +4.49%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
1.07
|
200
|
|
|
11/20/2012
|
-0.50 / -5.32%
|
9.50
|
9.80
|
8.90
|
8.90
|
8.90
|
1.02
|
8,900
|
|
|
11/19/2012
|
+0.20 / +2.17%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
1.08
|
3,400
|
|
|
11/16/2012
|
+0.60 / +6.98%
|
9.00
|
9.20
|
8.60
|
9.20
|
9.20
|
1.06
|
19,700
|
|
|
11/15/2012
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
0.99
|
7,100
|
|
|
11/14/2012
|
+0.10 / +1.22%
|
8.00
|
8.30
|
7.80
|
8.30
|
8.30
|
0.95
|
4,700
|
|
|
11/13/2012
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.50
|
8.20
|
8.20
|
0.94
|
33,800
|
|
|
11/12/2012
|
-0.30 / -3.75%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
0.88
|
4,300
|
|
|
11/9/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
0.92
|
3,300
|
|
|
11/8/2012
|
-0.20 / -2.41%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
0.93
|
5,000
|
|
|
11/7/2012
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.30
|
0.95
|
6,600
|
|
|
11/6/2012
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0.90
|
100
|
|
|
11/5/2012
|
-0.50 / -5.75%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
0.94
|
15,800
|
|
|
11/2/2012
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.00
|
9,500
|
|
|
11/1/2012
|
-0.30 / -3.13%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.30
|
1.07
|
15,700
|
|
|
10/31/2012
|
-0.30 / -3.03%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
1.10
|
4,900
|
|
|
10/30/2012
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.40
|
9.90
|
9.90
|
1.14
|
6,200
|
|
|
10/29/2012
|
-1.80 / -15.25%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
1.15
|
2,800
|
|
|
10/26/2012
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
1.15
|
22,700
|
|
|
10/25/2012
|
-0.60 / -4.80%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
1.16
|
40,000
|
|
|
10/24/2012
|
+0.50 / +4.17%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.50
|
1.22
|
27,500
|
|
|
10/23/2012
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.17
|
32,500
|
|
|