|
Closing price on 6/17/2009
|
|
| Open |
14.70 |
| High |
15.60 |
| Low |
14.70 |
| Volume |
21,400 |
| Split-adjusted Price |
1.52 |
|
|
SEB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
0.00 / 0.00%
|
14.70
|
15.60
|
14.70
|
15.50
|
15.50
|
1.52
|
21,400
|
|
|
6/16/2009
|
-1.00 / -6.06%
|
15.50
|
16.10
|
15.50
|
15.50
|
15.50
|
1.52
|
52,500
|
|
|
6/15/2009
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.20
|
16.50
|
16.50
|
1.61
|
41,900
|
|
|
6/12/2009
|
+0.30 / +1.82%
|
16.50
|
17.30
|
16.50
|
16.80
|
16.80
|
1.64
|
56,800
|
|
|
6/11/2009
|
-0.50 / -2.94%
|
15.90
|
17.00
|
15.90
|
16.50
|
16.50
|
1.61
|
64,000
|
|
|
6/10/2009
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.66
|
7,200
|
|
|
6/9/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.00
|
17.60
|
17.60
|
1.72
|
53,100
|
|
|
6/8/2009
|
+1.10 / +6.67%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
1.72
|
37,000
|
|
|
6/5/2009
|
+0.90 / +5.77%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
1.61
|
139,600
|
|
|
6/4/2009
|
+0.20 / +1.30%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.60
|
1.53
|
76,300
|
|
|
6/3/2009
|
+0.50 / +3.36%
|
15.40
|
15.40
|
14.90
|
15.40
|
15.40
|
1.51
|
68,600
|
|
|
6/2/2009
|
+0.80 / +5.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.46
|
26,000
|
|
|
6/1/2009
|
+0.50 / +3.68%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.10
|
1.38
|
17,400
|
|
|
5/29/2009
|
-0.30 / -2.16%
|
13.20
|
14.00
|
13.10
|
13.60
|
13.60
|
1.33
|
60,600
|
|
|
5/28/2009
|
-0.90 / -6.08%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
1.36
|
24,100
|
|
|
5/27/2009
|
-0.80 / -5.13%
|
16.80
|
16.80
|
14.80
|
14.80
|
14.80
|
1.45
|
28,900
|
|
|
5/26/2009
|
+0.30 / +1.96%
|
16.10
|
16.20
|
15.60
|
15.60
|
15.60
|
1.53
|
28,100
|
|
|
5/25/2009
|
+0.90 / +6.25%
|
15.20
|
15.30
|
14.60
|
15.30
|
15.30
|
1.50
|
42,100
|
|
|
5/22/2009
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
1.41
|
101,800
|
|
|
5/21/2009
|
+1.00 / +7.69%
|
13.00
|
14.00
|
12.90
|
14.00
|
14.00
|
1.37
|
89,000
|
|
|
5/20/2009
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
1.27
|
25,700
|
|
|
5/19/2009
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.00
|
1.27
|
22,100
|
|
|
5/18/2009
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.00
|
13.00
|
1.27
|
9,800
|
|
|
5/15/2009
|
+0.10 / +0.78%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.00
|
1.27
|
14,600
|
|
|
5/14/2009
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
1.26
|
16,200
|
|
|
5/13/2009
|
+0.10 / +0.78%
|
13.30
|
13.30
|
12.80
|
13.00
|
13.00
|
1.27
|
4,200
|
|
|
5/12/2009
|
+0.30 / +2.38%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.90
|
1.26
|
13,000
|
|
|
5/11/2009
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.60
|
1.23
|
16,800
|
|
|
5/8/2009
|
-0.60 / -4.48%
|
12.80
|
13.30
|
12.50
|
12.80
|
12.80
|
1.25
|
14,800
|
|
|
5/7/2009
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.31
|
1,000
|
|
|