|
Closing price on 8/17/2009
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
12,800 |
| Split-adjusted Price |
1.52 |
|
|
SEB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2009
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.40
|
15.50
|
15.50
|
1.52
|
12,800
|
|
|
8/14/2009
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.40
|
1.51
|
30,300
|
|
|
8/13/2009
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
1.49
|
9,900
|
|
|
8/12/2009
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
1.48
|
7,700
|
|
|
8/11/2009
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
1.52
|
16,100
|
|
|
8/10/2009
|
+0.10 / +0.67%
|
14.60
|
15.10
|
14.60
|
15.00
|
15.00
|
1.47
|
43,600
|
|
|
8/7/2009
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
1.46
|
8,100
|
|
|
8/6/2009
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
1.47
|
11,500
|
|
|
8/5/2009
|
+0.40 / +2.74%
|
14.70
|
15.00
|
14.60
|
15.00
|
15.00
|
1.47
|
25,900
|
|
|
8/4/2009
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
1.43
|
8,700
|
|
|
8/3/2009
|
+0.40 / +2.82%
|
14.20
|
14.80
|
14.20
|
14.60
|
14.60
|
1.43
|
12,700
|
|
|
7/31/2009
|
-0.20 / -1.39%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
1.39
|
8,300
|
|
|
7/30/2009
|
-0.10 / -0.69%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
1.41
|
25,800
|
|
|
7/29/2009
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.00
|
14.50
|
14.50
|
1.42
|
8,200
|
|
|
7/28/2009
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.43
|
7,400
|
|
|
7/27/2009
|
-0.80 / -5.23%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
1.42
|
11,200
|
|
|
7/24/2009
|
+0.70 / +4.79%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
1.50
|
39,200
|
|
|
7/23/2009
|
+0.30 / +2.10%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.60
|
1.43
|
3,700
|
|
|
7/22/2009
|
+0.30 / +2.14%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
1.40
|
4,100
|
|
|
7/21/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
1.37
|
1,400
|
|
|
7/20/2009
|
-0.30 / -2.10%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
1.37
|
7,900
|
|
|
7/17/2009
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
1.40
|
17,400
|
|
|
7/16/2009
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
1.42
|
14,100
|
|
|
7/15/2009
|
+0.20 / +1.41%
|
14.60
|
14.80
|
14.30
|
14.40
|
14.40
|
1.41
|
9,100
|
|
|
7/14/2009
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
1.39
|
11,400
|
|
|
7/13/2009
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
1.42
|
6,700
|
|
|
7/10/2009
|
+0.50 / +3.45%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
1.47
|
1,100
|
|
|
7/9/2009
|
-0.50 / -3.33%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
1.42
|
19,200
|
|
|
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
|
|
|