|
Closing price on 1/5/2012
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
19,500 |
| Split-adjusted Price |
2.71 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2012
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
2.71
|
19,500
|
|
|
1/4/2012
|
-0.10 / -1.67%
|
5.70
|
6.10
|
5.70
|
5.90
|
5.90
|
2.76
|
18,800
|
|
|
1/3/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
2.81
|
28,200
|
|
|
12/30/2011
|
+0.30 / +5.26%
|
6.00
|
6.00
|
5.70
|
6.00
|
6.00
|
2.81
|
52,800
|
|
|
12/29/2011
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.70
|
2.67
|
60,800
|
|
|
12/28/2011
|
+0.30 / +5.26%
|
5.40
|
6.00
|
5.40
|
6.00
|
6.00
|
2.81
|
53,500
|
|
|
12/27/2011
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.70
|
2.67
|
78,100
|
|
|
12/26/2011
|
-0.50 / -7.81%
|
5.90
|
6.30
|
5.90
|
5.90
|
5.90
|
2.76
|
55,600
|
|
|
12/23/2011
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.40
|
2.99
|
44,600
|
|
|
12/22/2011
|
-0.40 / -5.88%
|
6.40
|
6.80
|
6.40
|
6.40
|
6.40
|
2.99
|
27,300
|
|
|
12/21/2011
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
3.18
|
23,300
|
|
|
12/20/2011
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
3.13
|
39,400
|
|
|
12/19/2011
|
-0.30 / -4.11%
|
6.90
|
7.40
|
6.90
|
7.00
|
7.00
|
3.27
|
17,100
|
|
|
12/16/2011
|
+0.30 / +4.29%
|
6.60
|
7.40
|
6.60
|
7.30
|
7.30
|
3.41
|
67,900
|
|
|
12/15/2011
|
-0.40 / -5.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
3.27
|
49,600
|
|
|
12/14/2011
|
-0.30 / -3.90%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.40
|
3.46
|
78,200
|
|
|
12/13/2011
|
-0.10 / -1.28%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.70
|
3.60
|
33,700
|
|
|
12/12/2011
|
-0.30 / -3.70%
|
8.10
|
8.40
|
7.80
|
7.80
|
7.80
|
3.65
|
37,700
|
|
|
12/9/2011
|
-0.70 / -7.95%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
3.79
|
35,400
|
|
|
12/8/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.60
|
8.80
|
8.80
|
4.12
|
9,500
|
|
|
12/7/2011
|
-0.30 / -3.30%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
4.12
|
12,100
|
|
|
12/6/2011
|
-0.10 / -1.09%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.10
|
4.26
|
41,500
|
|
|
12/5/2011
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.50
|
9.20
|
9.20
|
4.30
|
85,400
|
|
|
12/2/2011
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
4.07
|
13,000
|
|
|
12/1/2011
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
4.02
|
3,100
|
|
|
11/30/2011
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.20
|
8.40
|
8.40
|
3.93
|
12,400
|
|
|
11/29/2011
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
3.88
|
10,100
|
|
|
11/28/2011
|
+0.30 / +3.49%
|
8.80
|
9.20
|
8.80
|
8.90
|
8.90
|
3.93
|
31,100
|
|
|
11/25/2011
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.20
|
8.60
|
8.60
|
3.79
|
40,800
|
|
|
11/24/2011
|
-0.40 / -4.49%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.50
|
3.75
|
19,100
|
|
|