|
Closing price on 7/29/2011
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
15,900 |
| Split-adjusted Price |
3.96 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2011
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
3.96
|
15,900
|
|
|
7/28/2011
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
4.06
|
11,800
|
|
|
7/27/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
4.01
|
15,800
|
|
|
7/26/2011
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
4.01
|
25,100
|
|
|
7/25/2011
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
4.11
|
3,200
|
|
|
7/22/2011
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
4.16
|
13,600
|
|
|
7/21/2011
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
4.26
|
13,800
|
|
|
7/20/2011
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
4.45
|
17,800
|
|
|
7/19/2011
|
-0.40 / -4.49%
|
8.30
|
8.80
|
8.30
|
8.50
|
8.50
|
4.21
|
10,500
|
|
|
7/18/2011
|
-0.50 / -5.32%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
4.40
|
4,600
|
|
|
7/15/2011
|
+0.20 / +2.17%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.40
|
4.65
|
8,400
|
|
|
7/14/2011
|
-0.10 / -1.08%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
4.55
|
3,300
|
|
|
7/13/2011
|
-0.10 / -1.06%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
4.60
|
5,700
|
|
|
7/12/2011
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
4.65
|
200
|
|
|
7/11/2011
|
-0.40 / -4.17%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
4.55
|
8,600
|
|
|
7/8/2011
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
4.75
|
2,500
|
|
|
7/7/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
4.70
|
4,400
|
|
|
7/6/2011
|
-0.50 / -5.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
4.70
|
3,600
|
|
|
7/5/2011
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
4.95
|
34,100
|
|
|
7/4/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
4.65
|
10,300
|
|
|
7/1/2011
|
-0.30 / -3.09%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
4.65
|
21,600
|
|
|
6/30/2011
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
4.80
|
9,700
|
|
|
6/29/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
4.95
|
5,400
|
|
|
6/28/2011
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
4.95
|
23,900
|
|
|
6/27/2011
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
5.10
|
13,000
|
|
|
6/24/2011
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
5.15
|
4,600
|
|
|
6/23/2011
|
-0.30 / -2.83%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.30
|
5.10
|
17,900
|
|
|
6/22/2011
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
5.24
|
21,200
|
|
|
6/21/2011
|
+0.60 / +5.88%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.80
|
5.34
|
20,100
|
|
|
6/20/2011
|
-0.10 / -0.97%
|
10.00
|
10.40
|
9.90
|
10.20
|
10.20
|
5.05
|
45,300
|
|
|