|
Closing price on 7/28/2011
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
39,100 |
| Split-adjusted Price |
4.24 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2011
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
4.24
|
39,100
|
|
|
7/27/2011
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
4.15
|
70,191
|
|
|
7/26/2011
|
-0.10 / -1.04%
|
9.70
|
9.80
|
9.20
|
9.50
|
9.50
|
4.19
|
33,100
|
|
|
7/25/2011
|
-0.20 / -2.04%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.60
|
4.24
|
25,000
|
|
|
7/22/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
4.32
|
20,400
|
|
|
7/21/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.32
|
23,600
|
|
|
7/20/2011
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
4.41
|
33,600
|
|
|
7/19/2011
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
4.32
|
36,700
|
|
|
7/18/2011
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
4.41
|
14,700
|
|
|
7/15/2011
|
-0.20 / -1.98%
|
9.60
|
10.60
|
9.60
|
9.90
|
9.90
|
4.37
|
33,100
|
|
|
7/14/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.10
|
4.46
|
30,000
|
|
|
7/13/2011
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
4.46
|
39,400
|
|
|
7/12/2011
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.20
|
4.50
|
41,400
|
|
|
7/11/2011
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.70
|
9.90
|
9.90
|
4.37
|
42,800
|
|
|
7/8/2011
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
4.54
|
17,100
|
|
|
7/7/2011
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
4.59
|
28,200
|
|
|
7/6/2011
|
-0.30 / -2.75%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.60
|
4.68
|
29,500
|
|
|
7/5/2011
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.90
|
4.81
|
127,800
|
|
|
7/4/2011
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.40
|
4.59
|
47,200
|
|
|
7/1/2011
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.30
|
4.54
|
118,800
|
|
|
6/30/2011
|
-0.20 / -1.85%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
4.68
|
35,900
|
|
|
6/29/2011
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.60
|
10.80
|
10.80
|
4.76
|
48,200
|
|
|
6/28/2011
|
-0.40 / -3.51%
|
11.50
|
11.70
|
10.80
|
11.00
|
11.00
|
4.85
|
148,800
|
|
|
6/27/2011
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
5.03
|
32,400
|
|
|
6/24/2011
|
+0.20 / +1.77%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.50
|
5.07
|
39,600
|
|
|
6/23/2011
|
-0.30 / -2.59%
|
11.80
|
12.00
|
11.20
|
11.30
|
11.30
|
4.99
|
64,900
|
|
|
6/22/2011
|
-0.20 / -1.69%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
5.12
|
73,600
|
|
|
6/21/2011
|
+0.80 / +7.27%
|
11.60
|
11.80
|
11.10
|
11.80
|
11.80
|
5.21
|
78,900
|
|
|
6/20/2011
|
-0.70 / -5.98%
|
11.70
|
12.00
|
10.90
|
11.00
|
11.00
|
4.85
|
111,700
|
|
|
6/17/2011
|
-0.60 / -4.88%
|
12.10
|
12.40
|
11.60
|
11.70
|
11.70
|
5.16
|
188,400
|
|
|