|
Closing price on 9/21/2011
|
|
| Open |
12.30 |
| High |
12.80 |
| Low |
11.90 |
| Volume |
135,800 |
| Split-adjusted Price |
5.43 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2011
|
0.00 / 0.00%
|
12.30
|
12.80
|
11.90
|
12.30
|
12.30
|
5.43
|
135,800
|
|
|
9/20/2011
|
-0.50 / -3.91%
|
12.60
|
13.00
|
12.30
|
12.30
|
12.30
|
5.43
|
111,000
|
|
|
9/19/2011
|
+0.60 / +4.92%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.80
|
5.65
|
158,000
|
|
|
9/16/2011
|
-0.80 / -6.15%
|
12.90
|
13.00
|
12.20
|
12.20
|
12.20
|
5.38
|
263,600
|
|
|
9/15/2011
|
-0.20 / -1.52%
|
13.20
|
13.40
|
13.00
|
13.00
|
13.00
|
5.74
|
304,500
|
|
|
9/14/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.20
|
13.20
|
13.20
|
5.82
|
921,700
|
|
|
9/13/2011
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.82
|
98,100
|
|
|
9/12/2011
|
+0.60 / +5.08%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.40
|
5.47
|
332,600
|
|
|
9/9/2011
|
+0.50 / +4.42%
|
11.50
|
12.00
|
11.00
|
11.80
|
11.80
|
5.21
|
172,300
|
|
|
9/8/2011
|
+0.10 / +0.89%
|
11.80
|
11.80
|
11.10
|
11.30
|
11.30
|
4.99
|
161,100
|
|
|
9/7/2011
|
+0.70 / +6.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
4.94
|
110,800
|
|
|
9/6/2011
|
-0.40 / -3.67%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
4.63
|
142,000
|
|
|
9/5/2011
|
-0.40 / -3.54%
|
11.00
|
11.50
|
10.80
|
10.90
|
10.90
|
4.81
|
94,200
|
|
|
9/1/2011
|
+0.30 / +2.73%
|
11.20
|
11.40
|
10.90
|
11.30
|
11.30
|
4.99
|
86,600
|
|
|
8/31/2011
|
+0.20 / +1.85%
|
11.50
|
11.50
|
10.60
|
11.00
|
11.00
|
4.85
|
122,500
|
|
|
8/30/2011
|
+0.40 / +3.85%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
4.76
|
159,500
|
|
|
8/29/2011
|
+0.80 / +8.33%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
4.59
|
112,700
|
|
|
8/26/2011
|
-0.10 / -1.03%
|
9.60
|
10.00
|
9.60
|
9.60
|
9.60
|
4.24
|
17,600
|
|
|
8/25/2011
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
4.28
|
34,400
|
|
|
8/24/2011
|
-0.10 / -1.03%
|
10.10
|
10.10
|
9.50
|
9.60
|
9.60
|
4.24
|
38,900
|
|
|
8/23/2011
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.70
|
4.28
|
58,800
|
|
|
8/22/2011
|
+0.70 / +7.45%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
4.46
|
94,100
|
|
|
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
|
|
|