|
Closing price on 1/15/2009
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
8,900 |
| Split-adjusted Price |
2.60 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2009
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
2.60
|
8,900
|
|
|
1/14/2009
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.43
|
0
|
|
|
1/13/2009
|
+0.50 / +6.10%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.46
|
2,100
|
|
|
1/12/2009
|
-0.30 / -3.53%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.32
|
300
|
|
|
1/9/2009
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.41
|
100
|
|
|
1/8/2009
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.55
|
0
|
|
|
1/7/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.49
|
700
|
|
|
1/6/2009
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.49
|
0
|
|
|
1/5/2009
|
+0.60 / +6.98%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
2.60
|
1,700
|
|
|
1/2/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.43
|
0
|
|
|
12/31/2008
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.43
|
100
|
|
|
12/30/2008
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.43
|
0
|
|
|
12/29/2008
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.43
|
0
|
|
|
12/26/2008
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.43
|
0
|
|
|
12/25/2008
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.43
|
800
|
|
|
12/24/2008
|
-0.10 / -1.12%
|
9.50
|
9.50
|
8.70
|
8.80
|
8.80
|
2.49
|
1,600
|
|
|
12/23/2008
|
+0.40 / +4.71%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.90
|
2.52
|
8,400
|
|
|
12/22/2008
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.41
|
0
|
|
|
12/19/2008
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.43
|
3,700
|
|
|
12/18/2008
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.43
|
0
|
|
|
12/17/2008
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
2.41
|
10,200
|
|
|
12/16/2008
|
+0.20 / +2.50%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
2.32
|
2,500
|
|
|
12/15/2008
|
-0.60 / -6.98%
|
8.30
|
8.60
|
8.00
|
8.00
|
8.00
|
2.26
|
5,600
|
|
|
12/12/2008
|
+0.60 / +7.50%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.43
|
200
|
|
|
12/11/2008
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
2.26
|
3,500
|
|
|
12/10/2008
|
-0.50 / -5.88%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
2.26
|
1,700
|
|
|
12/9/2008
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.41
|
2,000
|
|
|
12/8/2008
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.46
|
500
|
|
|
12/5/2008
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.46
|
3,600
|
|
|
12/4/2008
|
+0.20 / +2.35%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
2.46
|
400
|
|
|