|
Closing price on 3/12/2009
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.10 |
| Volume |
2,100 |
| Split-adjusted Price |
2.89 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2009
|
-0.20 / -1.92%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.20
|
2.89
|
2,100
|
|
|
3/11/2009
|
+0.10 / +0.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
2.94
|
2,600
|
|
|
3/10/2009
|
+0.50 / +5.10%
|
9.80
|
10.70
|
9.80
|
10.30
|
10.30
|
2.92
|
1,300
|
|
|
3/9/2009
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.80
|
2.77
|
1,200
|
|
|
3/6/2009
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
100
|
|
|
3/5/2009
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
2.97
|
2,200
|
|
|
3/4/2009
|
+0.60 / +6.38%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.83
|
1,900
|
|
|
3/3/2009
|
-1.10 / -10.48%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.66
|
3,200
|
|
|
3/2/2009
|
-0.40 / -3.67%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.50
|
2.97
|
500
|
|
|
2/27/2009
|
+0.70 / +6.86%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.90
|
3.09
|
1,100
|
|
|
2/26/2009
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.89
|
0
|
|
|
2/25/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.83
|
2,200
|
|
|
2/24/2009
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.83
|
2,100
|
|
|
2/23/2009
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.03
|
12,000
|
|
|
2/20/2009
|
+0.20 / +1.82%
|
11.70
|
11.70
|
11.00
|
11.20
|
11.20
|
3.17
|
14,600
|
|
|
2/19/2009
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.11
|
16,500
|
|
|
2/18/2009
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.92
|
14,000
|
|
|
2/17/2009
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.40
|
10.00
|
10.00
|
2.83
|
5,600
|
|
|
2/16/2009
|
+0.50 / +5.43%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
2.75
|
4,700
|
|
|
2/13/2009
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.60
|
5,000
|
|
|
2/12/2009
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.55
|
5,700
|
|
|
2/11/2009
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.55
|
1,500
|
|
|
2/10/2009
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.58
|
1,100
|
|
|
2/9/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.55
|
1,000
|
|
|
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
|
|
|