|
Closing price on 2/14/2012
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.20 |
| Volume |
1,800 |
| Split-adjusted Price |
3.22 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.20
|
6.50
|
6.50
|
3.22
|
1,800
|
|
|
2/13/2012
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
3.22
|
5,000
|
|
|
2/10/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.41
|
2,100
|
|
|
2/9/2012
|
+0.20 / +2.94%
|
7.20
|
7.20
|
6.40
|
7.00
|
7.00
|
3.46
|
1,200
|
|
|
2/8/2012
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
3.36
|
600
|
|
|
2/7/2012
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
3.12
|
8,700
|
|
|
2/6/2012
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
3.31
|
7,100
|
|
|
2/3/2012
|
-0.50 / -6.85%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
3.36
|
9,400
|
|
|
2/2/2012
|
+0.40 / +5.80%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
3.61
|
13,400
|
|
|
2/1/2012
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
3.41
|
11,500
|
|
|
1/31/2012
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.90
|
7.00
|
7.00
|
3.46
|
5,800
|
|
|
1/30/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
3.46
|
6,200
|
|
|
1/20/2012
|
+0.20 / +2.94%
|
6.90
|
7.40
|
6.90
|
7.00
|
7.00
|
3.46
|
6,200
|
|
|
1/19/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
3.36
|
7,900
|
|
|
1/18/2012
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
3.36
|
15,400
|
|
|
1/17/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.17
|
31,000
|
|
|
1/16/2012
|
+0.40 / +6.78%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.12
|
13,000
|
|
|
1/13/2012
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.92
|
54,200
|
|
|
1/12/2012
|
+0.10 / +1.75%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
2.87
|
3,000
|
|
|
1/11/2012
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
2.82
|
15,900
|
|
|
1/10/2012
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.92
|
26,600
|
|
|
1/9/2012
|
+0.20 / +3.70%
|
5.30
|
5.70
|
5.30
|
5.60
|
5.60
|
2.77
|
20,500
|
|
|
1/6/2012
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.40
|
2.67
|
23,600
|
|
|
1/5/2012
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
2.67
|
8,000
|
|
|
1/4/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
2.62
|
12,900
|
|
|
1/3/2012
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.62
|
1,100
|
|
|
12/30/2011
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
2.62
|
16,900
|
|
|
12/29/2011
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
2.52
|
2,500
|
|
|
12/28/2011
|
+0.10 / +2.04%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
2.47
|
9,700
|
|
|
12/27/2011
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.90
|
2.42
|
9,200
|
|
|