|
Closing price on 5/25/2010
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
100 |
| Split-adjusted Price |
1.76 |
|
|
SEB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
+0.90 / +5.84%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.76
|
100
|
|
|
5/24/2010
|
+0.40 / +2.67%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
1.66
|
3,500
|
|
|
5/21/2010
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
1.62
|
27,700
|
|
|
5/20/2010
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.40
|
1.66
|
24,700
|
|
|
5/19/2010
|
-0.20 / -1.29%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.30
|
1.65
|
13,700
|
|
|
5/18/2010
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
1.67
|
11,300
|
|
|
5/17/2010
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
1.65
|
1,500
|
|
|
5/14/2010
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
1.68
|
1,700
|
|
|
5/13/2010
|
+0.30 / +1.95%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
1.69
|
16,000
|
|
|
5/12/2010
|
-0.80 / -4.94%
|
16.10
|
16.30
|
15.30
|
15.40
|
15.40
|
1.66
|
32,900
|
|
|
5/11/2010
|
-0.60 / -3.57%
|
17.50
|
17.50
|
16.00
|
16.20
|
16.20
|
1.75
|
6,000
|
|
|
5/10/2010
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.00
|
16.80
|
16.80
|
1.81
|
4,200
|
|
|
5/7/2010
|
-0.10 / -0.58%
|
17.50
|
17.60
|
16.60
|
17.20
|
17.20
|
1.86
|
25,900
|
|
|
5/6/2010
|
+1.10 / +6.79%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.30
|
1.87
|
84,800
|
|
|
5/5/2010
|
-0.40 / -2.41%
|
16.80
|
17.00
|
16.00
|
16.20
|
16.20
|
1.75
|
12,000
|
|
|
5/4/2010
|
+0.90 / +5.73%
|
16.00
|
16.80
|
16.00
|
16.60
|
16.60
|
1.79
|
18,800
|
|
|
4/29/2010
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
1.69
|
2,100
|
|
|
4/28/2010
|
+0.60 / +3.95%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.80
|
1.71
|
6,600
|
|
|
4/27/2010
|
-0.10 / -0.65%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
1.64
|
1,100
|
|
|
4/26/2010
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.65
|
100
|
|
|
4/22/2010
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.60
|
1.68
|
9,000
|
|
|
4/21/2010
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
1.68
|
9,400
|
|
|
4/20/2010
|
+0.40 / +2.61%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.70
|
1.69
|
9,700
|
|
|
4/19/2010
|
+0.30 / +2.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
1.65
|
16,800
|
|
|
4/16/2010
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.62
|
1,200
|
|
|
4/15/2010
|
+0.70 / +4.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
1.71
|
50,600
|
|
|
4/14/2010
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
1.63
|
700
|
|
|
4/13/2010
|
-0.20 / -1.30%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
1.64
|
1,300
|
|
|
4/12/2010
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
1.66
|
6,200
|
|
|
4/9/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.62
|
900
|
|
|