|
Closing price on 8/19/2011
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
37,600 |
| Split-adjusted Price |
4.15 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.40
|
4.15
|
37,600
|
|
|
8/18/2011
|
+0.20 / +2.11%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
4.28
|
63,700
|
|
|
8/17/2011
|
+0.60 / +6.74%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.50
|
4.19
|
85,300
|
|
|
8/16/2011
|
+0.30 / +3.49%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.90
|
3.93
|
32,700
|
|
|
8/15/2011
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
3.79
|
2,800
|
|
|
8/12/2011
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
3.84
|
25,400
|
|
|
8/11/2011
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
3.79
|
22,100
|
|
|
8/10/2011
|
+0.30 / +3.53%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
3.88
|
32,400
|
|
|
8/9/2011
|
-0.30 / -3.41%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.75
|
137,000
|
|
|
8/8/2011
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.88
|
19,500
|
|
|
8/5/2011
|
-0.20 / -2.17%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.00
|
3.97
|
19,400
|
|
|
8/4/2011
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
4.06
|
46,300
|
|
|
8/3/2011
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
3.93
|
21,700
|
|
|
8/2/2011
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
3.84
|
33,400
|
|
|
8/1/2011
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.97
|
28,100
|
|
|
7/29/2011
|
-0.30 / -3.13%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
4.10
|
42,700
|
|
|
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
|
|
|