|
Closing price on 8/8/2011
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
19,500 |
| Split-adjusted Price |
3.60 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2011
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.60
|
19,500
|
|
|
8/5/2011
|
-0.20 / -2.17%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.00
|
3.68
|
19,400
|
|
|
8/4/2011
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.76
|
46,300
|
|
|
8/3/2011
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
3.64
|
21,700
|
|
|
8/2/2011
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
3.56
|
33,400
|
|
|
8/1/2011
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.68
|
28,100
|
|
|
7/29/2011
|
-0.30 / -3.13%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
3.81
|
42,700
|
|
|
7/28/2011
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
3.93
|
39,100
|
|
|
7/27/2011
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
3.85
|
70,191
|
|
|
7/26/2011
|
-0.10 / -1.04%
|
9.70
|
9.80
|
9.20
|
9.50
|
9.50
|
3.89
|
33,100
|
|
|
7/25/2011
|
-0.20 / -2.04%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.60
|
3.93
|
25,000
|
|
|
7/22/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
4.01
|
20,400
|
|
|
7/21/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.01
|
23,600
|
|
|
7/20/2011
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
4.09
|
33,600
|
|
|
7/19/2011
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
4.01
|
36,700
|
|
|
7/18/2011
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
4.09
|
14,700
|
|
|
7/15/2011
|
-0.20 / -1.98%
|
9.60
|
10.60
|
9.60
|
9.90
|
9.90
|
4.05
|
33,100
|
|
|
7/14/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.10
|
4.13
|
30,000
|
|
|
7/13/2011
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
4.13
|
39,400
|
|
|
7/12/2011
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.20
|
4.17
|
41,400
|
|
|
7/11/2011
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.70
|
9.90
|
9.90
|
4.05
|
42,800
|
|
|
7/8/2011
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
4.21
|
17,100
|
|
|
7/7/2011
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
4.26
|
28,200
|
|
|
7/6/2011
|
-0.30 / -2.75%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.60
|
4.34
|
29,500
|
|
|
7/5/2011
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.90
|
4.46
|
127,800
|
|
|
7/4/2011
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.40
|
4.26
|
47,200
|
|
|
7/1/2011
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.30
|
4.21
|
118,800
|
|
|
6/30/2011
|
-0.20 / -1.85%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
4.34
|
35,900
|
|
|
6/29/2011
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.60
|
10.80
|
10.80
|
4.42
|
48,200
|
|
|
6/28/2011
|
-0.40 / -3.51%
|
11.50
|
11.70
|
10.80
|
11.00
|
11.00
|
4.50
|
148,800
|
|
|