|
Closing price on 8/16/2011
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
15,000 |
| Split-adjusted Price |
3.51 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2011
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
3.51
|
15,000
|
|
|
8/15/2011
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
3.56
|
18,700
|
|
|
8/12/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
3.51
|
10,500
|
|
|
8/11/2011
|
-0.20 / -2.74%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
3.51
|
39,600
|
|
|
8/10/2011
|
+0.20 / +2.82%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
3.61
|
6,600
|
|
|
8/9/2011
|
-0.40 / -5.33%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
3.51
|
53,200
|
|
|
8/8/2011
|
-0.10 / -1.32%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
3.71
|
7,200
|
|
|
8/5/2011
|
-0.20 / -2.56%
|
7.80
|
8.00
|
7.40
|
7.60
|
7.60
|
3.76
|
44,900
|
|
|
8/4/2011
|
+0.30 / +4.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
3.86
|
34,100
|
|
|
8/3/2011
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.50
|
3.71
|
40,000
|
|
|
8/2/2011
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
3.66
|
7,500
|
|
|
8/1/2011
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.70
|
3.81
|
18,800
|
|
|
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
|
|
|