|
Closing price on 3/4/2011
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
4,500 |
| Split-adjusted Price |
7.78 |
|
|
SSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2011
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.78
|
4,500
|
|
|
3/3/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.99
|
0
|
|
|
3/2/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.99
|
0
|
|
|
3/1/2011
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.99
|
100
|
|
|
2/28/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.56
|
0
|
|
|
2/25/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.56
|
0
|
|
|
2/24/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.56
|
0
|
|
|
2/23/2011
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.56
|
100
|
|
|
2/22/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.06
|
4,200
|
|
|
2/21/2011
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.06
|
6,000
|
|
|
2/18/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.63
|
0
|
|
|
2/17/2011
|
-0.80 / -6.15%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.63
|
5,700
|
|
|
2/16/2011
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.20
|
1,500
|
|
|
2/15/2011
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.41
|
0
|
|
|
2/14/2011
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
9.55
|
2,700
|
|
|
2/11/2011
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.98
|
1,800
|
|
|
2/10/2011
|
+0.80 / +6.90%
|
11.10
|
12.40
|
11.10
|
12.40
|
12.40
|
8.77
|
1,400
|
|
|
2/9/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.21
|
0
|
|
|
2/8/2011
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.21
|
0
|
|
|
1/28/2011
|
-0.80 / -6.50%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.58
|
8.13
|
5,000
|
|
|
1/27/2011
|
-0.70 / -5.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.70
|
2,400
|
|
|
1/26/2011
|
-0.70 / -5.11%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
9.20
|
1,300
|
|
|
1/25/2011
|
-1.00 / -6.80%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
9.69
|
3,300
|
|
|
1/24/2011
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.40
|
0
|
|
|
1/21/2011
|
-1.30 / -8.39%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.60
|
10.04
|
4,900
|
|
|
1/20/2011
|
-0.50 / -3.13%
|
14.90
|
16.00
|
14.90
|
15.50
|
15.50
|
10.96
|
13,100
|
|
|
1/19/2011
|
-1.10 / -6.43%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.32
|
6,300
|
|
|
1/18/2011
|
-1.40 / -7.57%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.10
|
100
|
|
|
1/17/2011
|
+0.20 / +1.09%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
13.09
|
3,000
|
|
|
1/14/2011
|
-1.30 / -6.63%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
12.94
|
3,400
|
|
|