|
Closing price on 12/6/2011
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
12,700 |
| Split-adjusted Price |
3.17 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.31
|
18,400
|
|
|
11/10/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
3.31
|
31,600
|
|
|
11/9/2011
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
3.41
|
9,800
|
|
|
11/8/2011
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
3.51
|
5,900
|
|
|
11/7/2011
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
3.46
|
3,200
|
|
|
11/4/2011
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
3.51
|
7,800
|
|
|
11/3/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.80
|
7.00
|
7.00
|
3.46
|
2,900
|
|
|
11/2/2011
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
3.46
|
13,200
|
|
|
11/1/2011
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
3.56
|
9,800
|
|
|
10/31/2011
|
-0.30 / -3.90%
|
7.70
|
7.90
|
7.40
|
7.40
|
7.40
|
3.66
|
12,700
|
|
|
10/28/2011
|
+0.30 / +4.05%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
3.81
|
15,900
|
|
|
10/27/2011
|
+0.20 / +2.78%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
3.66
|
6,400
|
|
|
10/26/2011
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.56
|
4,100
|
|
|