|
Closing price on 12/9/2011
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.10 |
| Volume |
35,400 |
| Split-adjusted Price |
3.79 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2011
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
3.93
|
36,500
|
|
|
11/22/2011
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
3.75
|
11,800
|
|
|
11/21/2011
|
-0.30 / -3.45%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
3.71
|
23,300
|
|
|
11/18/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.70
|
3.84
|
18,600
|
|
|
11/17/2011
|
-0.50 / -5.43%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
3.84
|
29,700
|
|
|
11/16/2011
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
4.06
|
40,300
|
|
|
11/15/2011
|
+0.10 / +1.16%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.70
|
3.84
|
46,700
|
|
|
11/14/2011
|
-0.40 / -4.44%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
3.79
|
88,100
|
|
|
11/11/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
3.97
|
33,800
|
|
|
11/10/2011
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
3.97
|
55,500
|
|
|
11/9/2011
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
4.10
|
40,800
|
|
|
11/8/2011
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.30
|
9.70
|
9.70
|
4.28
|
30,300
|
|
|
11/7/2011
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
4.24
|
33,200
|
|
|
11/4/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.32
|
29,200
|
|
|
11/3/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
4.41
|
95,900
|
|
|
11/2/2011
|
-0.30 / -2.91%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
4.41
|
31,100
|
|
|
11/1/2011
|
-0.50 / -4.63%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.30
|
4.54
|
104,700
|
|
|
10/31/2011
|
+0.10 / +0.93%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.80
|
4.76
|
82,300
|
|
|