|
Closing price on 12/23/2011
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.80 |
| Volume |
43,500 |
| Split-adjusted Price |
2.52 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2011
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.80
|
5.10
|
5.10
|
2.52
|
43,500
|
|
|
12/22/2011
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
2.47
|
20,100
|
|
|
12/21/2011
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
2.57
|
12,700
|
|
|
12/20/2011
|
-0.30 / -5.45%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
2.57
|
39,600
|
|
|
12/19/2011
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.72
|
6,700
|
|
|
12/16/2011
|
+0.30 / +5.56%
|
5.10
|
5.70
|
5.10
|
5.70
|
5.70
|
2.82
|
7,800
|
|
|
12/15/2011
|
-0.50 / -8.47%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
2.67
|
12,300
|
|
|
12/14/2011
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.50
|
5.90
|
5.90
|
2.92
|
8,800
|
|
|
12/13/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
2.87
|
6,400
|
|
|
12/12/2011
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
2.87
|
11,400
|
|
|
12/9/2011
|
-0.30 / -5.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
2.82
|
23,900
|
|
|
12/8/2011
|
-0.40 / -6.25%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
2.97
|
17,800
|
|
|
12/7/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
3.17
|
8,300
|
|
|
12/6/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.17
|
12,700
|
|
|
12/5/2011
|
+0.40 / +6.67%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
3.17
|
13,800
|
|
|
12/2/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.97
|
8,900
|
|
|
12/1/2011
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.50
|
6.00
|
6.00
|
2.97
|
3,800
|
|
|
11/30/2011
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
2.92
|
17,800
|
|
|
11/29/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
3.02
|
300
|
|
|
11/28/2011
|
+0.30 / +5.08%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
3.07
|
8,100
|
|
|
11/25/2011
|
-0.10 / -1.67%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
2.92
|
1,400
|
|
|
11/24/2011
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.97
|
11,100
|
|
|
11/23/2011
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
3.07
|
19,600
|
|
|
11/22/2011
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
3.02
|
3,000
|
|
|
11/21/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
3.07
|
4,100
|
|
|
11/18/2011
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
3.07
|
13,600
|
|
|
11/17/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.17
|
1,800
|
|
|
11/16/2011
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
3.31
|
500
|
|
|
11/15/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
3.12
|
9,200
|
|
|
11/14/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.17
|
7,500
|
|
|