|
Closing price on 3/26/2012
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
57,400 |
| Split-adjusted Price |
3.96 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2012
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
3.96
|
57,400
|
|
|
3/23/2012
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
3.81
|
68,000
|
|
|
3/22/2012
|
-0.10 / -1.37%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
3.56
|
28,800
|
|
|
3/21/2012
|
+0.20 / +2.82%
|
6.90
|
7.40
|
6.90
|
7.30
|
7.30
|
3.61
|
36,900
|
|
|
3/20/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
3.51
|
27,500
|
|
|
3/19/2012
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.10
|
3.51
|
21,400
|
|
|
3/16/2012
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
3.56
|
35,100
|
|
|
3/15/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.90
|
7.40
|
7.40
|
3.66
|
20,100
|
|
|
3/14/2012
|
+0.30 / +4.23%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
3.66
|
40,400
|
|
|
3/13/2012
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
3.51
|
52,900
|
|
|
3/12/2012
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
3.46
|
19,400
|
|
|
3/9/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.70
|
3.31
|
11,400
|
|
|
3/8/2012
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
3.31
|
35,300
|
|
|
3/7/2012
|
-0.50 / -6.67%
|
7.40
|
7.40
|
6.90
|
7.00
|
7.00
|
3.46
|
14,100
|
|
|
3/6/2012
|
+0.30 / +4.17%
|
7.70
|
7.70
|
7.20
|
7.50
|
7.50
|
3.71
|
80,000
|
|
|
3/5/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.56
|
52,700
|
|
|
3/2/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
3.41
|
28,400
|
|
|
3/1/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
3.36
|
3,200
|
|
|
2/29/2012
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
3.31
|
10,100
|
|
|
2/28/2012
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
3.27
|
26,500
|
|
|
2/27/2012
|
+0.30 / +4.48%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
3.46
|
28,500
|
|
|
2/24/2012
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
3.31
|
13,100
|
|
|
2/23/2012
|
+0.30 / +4.55%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
3.41
|
28,200
|
|
|
2/22/2012
|
+0.10 / +1.54%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.60
|
3.27
|
3,700
|
|
|
2/21/2012
|
-0.20 / -2.99%
|
6.40
|
6.80
|
6.30
|
6.50
|
6.50
|
3.22
|
9,000
|
|
|
2/20/2012
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.70
|
3.31
|
12,500
|
|
|
2/17/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
3.27
|
11,600
|
|
|
2/16/2012
|
+0.50 / +8.20%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.27
|
100
|
|
|
2/15/2012
|
-0.40 / -6.15%
|
6.20
|
6.50
|
6.10
|
6.10
|
6.10
|
3.02
|
3,400
|
|
|
2/14/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.20
|
6.50
|
6.50
|
3.22
|
1,800
|
|
|