|
Closing price on 1/4/2012
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
1,800 |
| Split-adjusted Price |
8.30 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2012
|
-0.10 / -1.19%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
8.30
|
1,800
|
|
|
1/3/2012
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.40
|
8.40
|
15,500
|
|
|
12/30/2011
|
+0.10 / +1.22%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
8.30
|
7,900
|
|
|
12/29/2011
|
-0.20 / -2.38%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
3,100
|
|
|
12/28/2011
|
+0.20 / +2.44%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.40
|
8.40
|
19,900
|
|
|
12/27/2011
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
28,800
|
|
|
12/26/2011
|
-0.60 / -6.59%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
8.50
|
19,300
|
|
|
12/23/2011
|
-0.40 / -4.21%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
26,500
|
|
|
12/22/2011
|
-0.70 / -6.86%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
15,600
|
|
|
12/21/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,500
|
|
|
12/20/2011
|
-0.50 / -4.85%
|
9.70
|
10.20
|
9.60
|
9.80
|
9.80
|
9.80
|
12,100
|
|
|
12/19/2011
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.00
|
10.30
|
10.30
|
10.30
|
5,100
|
|
|
12/16/2011
|
+0.40 / +3.96%
|
10.10
|
10.70
|
10.10
|
10.50
|
10.50
|
10.50
|
9,100
|
|
|
12/15/2011
|
-0.50 / -4.72%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
16,500
|
|
|
12/14/2011
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
10.60
|
11,100
|
|
|
12/13/2011
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
4,500
|
|
|
12/12/2011
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
9,100
|
|
|
12/9/2011
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
11.40
|
22,500
|
|
|
12/8/2011
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
11.70
|
1,700
|
|
|
12/7/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,300
|
|
|
12/6/2011
|
-0.20 / -1.63%
|
12.90
|
13.00
|
12.00
|
12.10
|
12.10
|
12.10
|
17,300
|
|
|
12/5/2011
|
+0.60 / +5.13%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
12.30
|
30,300
|
|
|
12/2/2011
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
11.70
|
4,600
|
|
|
12/1/2011
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
11.30
|
5,300
|
|
|
11/30/2011
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
4,000
|
|
|
11/29/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
900
|
|
|
11/28/2011
|
+0.60 / +5.31%
|
12.00
|
12.00
|
11.20
|
11.90
|
11.90
|
11.90
|
3,700
|
|
|
11/25/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4,800
|
|
|
11/24/2011
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
11.30
|
4,000
|
|
|
11/23/2011
|
+0.20 / +1.77%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.50
|
11.50
|
2,400
|
|
|