|
Closing price on 12/4/2009
|
|
| Open |
16.80 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
21,100 |
| Split-adjusted Price |
1.71 |
|
|
SEB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2009
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
1.71
|
21,100
|
|
|
12/3/2009
|
+0.70 / +4.29%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
1.71
|
900
|
|
|
12/2/2009
|
-0.90 / -5.23%
|
17.20
|
17.20
|
16.20
|
16.30
|
16.30
|
1.64
|
6,800
|
|
|
12/1/2009
|
+1.10 / +6.83%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
1.73
|
31,900
|
|
|
11/30/2009
|
+0.40 / +2.55%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
1.62
|
23,700
|
|
|
11/27/2009
|
+0.60 / +3.97%
|
14.50
|
16.10
|
14.50
|
15.70
|
15.70
|
1.58
|
26,600
|
|
|
11/26/2009
|
-1.40 / -8.48%
|
15.20
|
15.60
|
15.10
|
15.10
|
15.10
|
1.52
|
161,900
|
|
|
11/25/2009
|
-0.30 / -1.79%
|
16.80
|
16.80
|
15.70
|
16.50
|
16.50
|
1.66
|
40,900
|
|
|
11/24/2009
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.80
|
1.69
|
13,200
|
|
|
11/23/2009
|
-0.70 / -4.00%
|
18.70
|
18.70
|
16.80
|
16.80
|
16.80
|
1.69
|
5,900
|
|
|
11/20/2009
|
-0.20 / -1.13%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.50
|
1.76
|
22,900
|
|
|
11/19/2009
|
+0.50 / +2.91%
|
17.30
|
18.00
|
17.30
|
17.70
|
17.70
|
1.78
|
23,900
|
|
|
11/18/2009
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.20
|
1.73
|
5,500
|
|
|
11/17/2009
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
1.74
|
9,700
|
|
|
11/16/2009
|
+0.30 / +1.80%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
1.71
|
14,300
|
|
|
11/13/2009
|
-1.10 / -6.18%
|
17.60
|
17.60
|
16.70
|
16.70
|
16.70
|
1.68
|
19,800
|
|
|
11/12/2009
|
+0.30 / +1.71%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.80
|
1.79
|
6,300
|
|
|
11/11/2009
|
+0.80 / +4.79%
|
16.10
|
17.50
|
16.10
|
17.50
|
17.50
|
1.76
|
9,400
|
|
|
11/10/2009
|
-1.20 / -6.70%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
1.68
|
26,400
|
|
|
11/9/2009
|
-0.60 / -3.24%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.90
|
1.80
|
4,700
|
|
|
11/6/2009
|
+0.10 / +0.54%
|
19.40
|
19.60
|
17.30
|
18.50
|
18.50
|
1.86
|
22,600
|
|
|
11/5/2009
|
+0.80 / +4.55%
|
18.40
|
18.50
|
18.00
|
18.40
|
18.40
|
1.85
|
12,000
|
|
|
11/4/2009
|
+0.60 / +3.53%
|
18.00
|
18.20
|
17.50
|
17.60
|
17.60
|
1.77
|
13,000
|
|
|
11/3/2009
|
-1.20 / -6.59%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
1.71
|
24,900
|
|
|
11/2/2009
|
-0.40 / -2.15%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.20
|
1.83
|
21,700
|
|
|
10/30/2009
|
+1.10 / +6.29%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.60
|
1.87
|
38,400
|
|
|
10/29/2009
|
-0.70 / -3.85%
|
17.30
|
18.20
|
17.20
|
17.50
|
17.50
|
1.76
|
42,400
|
|
|
10/28/2009
|
-0.70 / -3.70%
|
17.60
|
19.00
|
17.60
|
18.20
|
18.20
|
1.83
|
51,200
|
|
|
10/27/2009
|
-1.40 / -6.90%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.90
|
15,700
|
|
|
10/26/2009
|
-0.70 / -3.33%
|
21.80
|
21.80
|
20.30
|
20.30
|
20.30
|
2.04
|
38,400
|
|
|