|
Closing price on 2/3/2012
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
9.90 |
| Volume |
25,000 |
| Split-adjusted Price |
10.00 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.90
|
10.00
|
10.00
|
10.00
|
25,000
|
|
|
2/2/2012
|
+0.60 / +6.38%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
81,100
|
|
|
2/1/2012
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
29,700
|
|
|
1/31/2012
|
+0.20 / +2.15%
|
9.50
|
9.70
|
9.20
|
9.50
|
9.50
|
9.50
|
30,000
|
|
|
1/30/2012
|
+0.70 / +8.14%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
9.30
|
3,100
|
|
|
1/20/2012
|
-0.40 / -4.44%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.60
|
8.60
|
8,300
|
|
|
1/19/2012
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
17,200
|
|
|
1/18/2012
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
13,600
|
|
|
1/17/2012
|
-0.60 / -6.67%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
11,000
|
|
|
1/16/2012
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
9.00
|
1,300
|
|
|
1/13/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
10,100
|
|
|
1/12/2012
|
-0.30 / -3.49%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
4,800
|
|
|
1/11/2012
|
-0.20 / -2.27%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.60
|
8.60
|
20,500
|
|
|
1/10/2012
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
8.80
|
15,600
|
|
|
1/9/2012
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
8.40
|
12,800
|
|
|
1/6/2012
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
8.30
|
1,000
|
|
|
1/5/2012
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
1,600
|
|
|
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
|
|
|