|
Closing price on 9/30/2009
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
14,300 |
| Split-adjusted Price |
1.58 |
|
|
SEB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
1.58
|
14,300
|
|
|
9/29/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
1.58
|
22,800
|
|
|
9/28/2009
|
-0.10 / -0.65%
|
15.40
|
15.50
|
14.50
|
15.20
|
15.20
|
1.58
|
15,800
|
|
|
9/25/2009
|
+0.10 / +0.66%
|
14.50
|
15.30
|
14.30
|
15.30
|
15.30
|
1.59
|
24,200
|
|
|
9/24/2009
|
-0.10 / -0.65%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.20
|
1.58
|
6,300
|
|
|
9/23/2009
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
1.59
|
21,000
|
|
|
9/22/2009
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
1.60
|
23,200
|
|
|
9/21/2009
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
1.60
|
16,200
|
|
|
9/18/2009
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.40
|
1.60
|
8,900
|
|
|
9/17/2009
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.50
|
1.61
|
11,300
|
|
|
9/16/2009
|
+0.50 / +3.29%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.70
|
1.64
|
58,200
|
|
|
9/15/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
1.58
|
42,600
|
|
|
9/14/2009
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
1.58
|
27,100
|
|
|
9/11/2009
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.10
|
1.57
|
9,100
|
|
|
9/10/2009
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
1.58
|
12,800
|
|
|
9/9/2009
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.30
|
15.10
|
15.10
|
1.57
|
33,100
|
|
|
9/8/2009
|
+0.30 / +2.01%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
1.58
|
10,300
|
|
|
9/7/2009
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
1.55
|
12,600
|
|
|
9/4/2009
|
-0.20 / -1.32%
|
15.10
|
15.40
|
14.80
|
15.00
|
15.00
|
1.56
|
23,400
|
|
|
9/3/2009
|
-0.30 / -1.94%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.20
|
1.58
|
13,900
|
|
|
9/1/2009
|
-0.20 / -1.27%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
1.61
|
18,300
|
|
|
8/31/2009
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.70
|
1.64
|
27,300
|
|
|
8/28/2009
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.20
|
15.70
|
15.70
|
1.64
|
9,300
|
|
|
8/27/2009
|
-0.80 / -4.88%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.60
|
1.62
|
57,200
|
|
|
8/26/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
1.60
|
34,700
|
|
|
8/25/2009
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.10
|
16.40
|
16.40
|
1.60
|
10,100
|
|
|
8/24/2009
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
1.64
|
23,700
|
|
|
8/21/2009
|
-0.80 / -4.57%
|
17.50
|
17.70
|
16.50
|
16.70
|
16.70
|
1.63
|
77,100
|
|
|
8/20/2009
|
-0.10 / -0.57%
|
18.40
|
18.40
|
17.40
|
17.50
|
17.50
|
1.71
|
37,800
|
|
|
8/19/2009
|
+0.90 / +5.39%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.60
|
1.72
|
78,600
|
|
|