|
Closing price on 7/8/2009
|
|
| Open |
13.80 |
| High |
15.00 |
| Low |
13.80 |
| Volume |
5,400 |
| Split-adjusted Price |
1.47 |
|
|
SEB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2009
|
+0.80 / +5.63%
|
13.80
|
15.00
|
13.80
|
15.00
|
15.00
|
1.47
|
5,400
|
|
|
7/7/2009
|
-0.50 / -3.40%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
1.39
|
2,900
|
|
|
7/6/2009
|
+0.40 / +2.80%
|
14.10
|
14.90
|
14.10
|
14.70
|
14.70
|
1.44
|
1,200
|
|
|
7/3/2009
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
1.40
|
4,300
|
|
|
7/2/2009
|
+0.30 / +2.14%
|
14.20
|
15.00
|
14.20
|
14.30
|
14.30
|
1.40
|
9,500
|
|
|
7/1/2009
|
-0.80 / -5.41%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.00
|
1.37
|
11,600
|
|
|
6/30/2009
|
-0.20 / -1.33%
|
15.80
|
15.80
|
14.50
|
14.80
|
14.80
|
1.45
|
7,200
|
|
|
6/29/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
1.47
|
4,800
|
|
|
6/26/2009
|
+0.30 / +2.04%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
1.47
|
5,200
|
|
|
6/25/2009
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
1.44
|
8,800
|
|
|
6/24/2009
|
+1.10 / +7.86%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
1.48
|
8,900
|
|
|
6/23/2009
|
-0.80 / -5.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
1.37
|
21,700
|
|
|
6/22/2009
|
-1.10 / -6.92%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
1.45
|
16,700
|
|
|
6/19/2009
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
1.56
|
11,300
|
|
|
6/18/2009
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
1.57
|
22,200
|
|
|
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
|
|
|