|
Closing price on 4/8/2009
|
|
| Open |
13.80 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
12,100 |
| Split-adjusted Price |
3.91 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2009
|
-1.10 / -7.38%
|
13.80
|
14.20
|
13.80
|
13.80
|
13.80
|
3.91
|
12,100
|
|
|
4/7/2009
|
+0.60 / +4.20%
|
15.30
|
15.30
|
14.30
|
14.90
|
14.90
|
4.22
|
25,700
|
|
|
4/3/2009
|
+0.80 / +5.93%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
4.05
|
49,200
|
|
|
4/2/2009
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.82
|
27,500
|
|
|
4/1/2009
|
+0.60 / +4.96%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.70
|
3.59
|
21,400
|
|
|
3/31/2009
|
+0.20 / +1.68%
|
12.40
|
12.40
|
11.70
|
12.10
|
12.10
|
3.42
|
5,500
|
|
|
3/30/2009
|
+0.50 / +4.39%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
3.37
|
3,400
|
|
|
3/27/2009
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
3.23
|
4,300
|
|
|
3/26/2009
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
3.20
|
4,800
|
|
|
3/25/2009
|
-0.20 / -1.79%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.00
|
3.11
|
14,300
|
|
|
3/24/2009
|
-0.30 / -2.61%
|
11.70
|
12.00
|
11.20
|
11.20
|
11.20
|
3.17
|
6,900
|
|
|
3/23/2009
|
+0.70 / +6.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
3.25
|
800
|
|
|
3/20/2009
|
0.00 / 0.00%
|
10.70
|
11.30
|
10.70
|
10.80
|
10.80
|
3.06
|
5,100
|
|
|
3/19/2009
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
3.06
|
6,700
|
|
|
3/18/2009
|
+0.60 / +5.83%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.90
|
3.09
|
10,300
|
|
|
3/17/2009
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.92
|
2,700
|
|
|
3/16/2009
|
-0.50 / -4.59%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
2.94
|
1,500
|
|
|
3/13/2009
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.09
|
500
|
|
|
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
|
|
|