|
Closing price on 2/6/2009
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
10,000 |
| Split-adjusted Price |
2.55 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.55
|
10,000
|
|
|
2/5/2009
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.55
|
1,900
|
|
|
2/4/2009
|
+0.50 / +5.81%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.58
|
1,000
|
|
|
2/3/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.43
|
0
|
|
|
2/2/2009
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.43
|
300
|
|
|
1/23/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.60
|
0
|
|
|
1/22/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.60
|
0
|
|
|
1/21/2009
|
-0.50 / -5.15%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.60
|
0
|
|
|
1/20/2009
|
+0.50 / +5.43%
|
8.60
|
9.70
|
8.60
|
9.70
|
9.70
|
2.75
|
200
|
|
|
1/19/2009
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.60
|
0
|
|
|
1/16/2009
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
2.63
|
1,200
|
|
|
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
|
|
|