|
Closing price on 11/30/2010
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
22.60 |
| Volume |
161,300 |
| Split-adjusted Price |
10.06 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+0.70 / +3.17%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.80
|
10.06
|
161,300
|
|
|
11/29/2010
|
+1.20 / +5.74%
|
20.20
|
22.10
|
20.20
|
22.10
|
22.10
|
9.75
|
75,600
|
|
|
11/26/2010
|
+1.00 / +5.03%
|
20.50
|
21.10
|
19.50
|
20.90
|
20.90
|
9.22
|
66,700
|
|
|
11/25/2010
|
+1.40 / +7.57%
|
18.90
|
19.90
|
18.90
|
19.90
|
19.90
|
8.78
|
98,300
|
|
|
11/24/2010
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.20
|
18.50
|
18.50
|
8.16
|
40,300
|
|
|
11/23/2010
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.20
|
18.40
|
18.40
|
8.12
|
31,800
|
|
|
11/22/2010
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.40
|
8.12
|
44,600
|
|
|
11/19/2010
|
-0.50 / -2.60%
|
20.30
|
20.30
|
18.70
|
18.70
|
18.70
|
8.25
|
26,300
|
|
|
11/18/2010
|
+1.30 / +7.26%
|
18.40
|
19.20
|
18.40
|
19.20
|
19.20
|
8.47
|
56,100
|
|
|
11/17/2010
|
-0.10 / -0.56%
|
17.30
|
18.50
|
17.30
|
17.90
|
17.90
|
7.90
|
33,500
|
|
|
11/16/2010
|
-0.70 / -3.74%
|
19.50
|
19.50
|
17.70
|
18.00
|
18.00
|
7.94
|
61,500
|
|
|
11/15/2010
|
-1.10 / -5.56%
|
20.40
|
20.40
|
18.70
|
18.70
|
18.70
|
8.25
|
36,500
|
|
|
11/12/2010
|
-0.20 / -1.00%
|
20.50
|
20.50
|
18.80
|
19.80
|
19.80
|
8.74
|
111,600
|
|
|
11/11/2010
|
-0.20 / -0.99%
|
21.30
|
21.30
|
20.00
|
20.00
|
20.00
|
8.82
|
68,600
|
|
|
11/10/2010
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
8.91
|
26,700
|
|
|
11/9/2010
|
-1.10 / -5.16%
|
21.30
|
21.30
|
20.20
|
20.20
|
20.20
|
8.91
|
62,600
|
|
|
11/8/2010
|
-0.40 / -1.84%
|
22.00
|
22.20
|
21.20
|
21.30
|
21.30
|
9.40
|
86,100
|
|
|
11/5/2010
|
+1.70 / +8.50%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.70
|
9.57
|
98,600
|
|
|
11/4/2010
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.00
|
20.00
|
20.00
|
8.82
|
77,100
|
|
|
11/3/2010
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.00
|
8.82
|
28,700
|
|
|
11/2/2010
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.30
|
20.40
|
20.40
|
9.00
|
31,600
|
|
|
11/1/2010
|
-0.30 / -1.43%
|
20.80
|
21.00
|
20.50
|
20.70
|
20.70
|
9.13
|
19,800
|
|
|
10/29/2010
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.90
|
21.00
|
21.00
|
9.26
|
55,000
|
|
|
10/28/2010
|
-0.10 / -0.47%
|
20.50
|
21.40
|
20.50
|
21.00
|
21.00
|
9.26
|
37,100
|
|
|
10/27/2010
|
-0.60 / -2.76%
|
22.80
|
22.80
|
21.00
|
21.10
|
21.10
|
9.31
|
52,600
|
|
|
10/26/2010
|
+1.00 / +4.83%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.70
|
9.57
|
83,500
|
|
|
10/25/2010
|
+0.40 / +1.97%
|
20.50
|
21.40
|
20.00
|
20.70
|
20.70
|
9.13
|
93,700
|
|
|
10/22/2010
|
-0.70 / -3.33%
|
21.00
|
21.30
|
19.70
|
20.30
|
20.30
|
8.96
|
95,600
|
|
|
10/21/2010
|
-0.40 / -1.87%
|
20.00
|
22.50
|
20.00
|
21.00
|
21.00
|
9.26
|
75,800
|
|
|
10/20/2010
|
-1.60 / -6.96%
|
22.30
|
22.30
|
21.40
|
21.40
|
21.40
|
9.44
|
164,800
|
|
|