|
Closing price on 12/9/2010
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
1,800 |
| Split-adjusted Price |
12.30 |
|
|
S27 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
+0.70 / +6.03%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.23
|
12.30
|
1,800
|
|
|
12/8/2010
|
-0.40 / -3.33%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.78
|
11.60
|
13,600
|
|
|
12/7/2010
|
-0.40 / -3.23%
|
13.10
|
13.10
|
11.60
|
12.00
|
11.60
|
12.00
|
11,800
|
|
|
12/6/2010
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.00
|
12.40
|
24,000
|
|
|
12/3/2010
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
200
|
|
|
12/2/2010
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.88
|
11.00
|
3,500
|
|
|
12/1/2010
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.25
|
10.30
|
12,700
|
|
|
11/30/2010
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5,600
|
|
|
11/29/2010
|
0.00 / 0.00%
|
8.70
|
9.50
|
8.70
|
9.20
|
9.03
|
9.20
|
4,100
|
|
|
11/26/2010
|
+0.10 / +1.15%
|
8.80
|
9.20
|
8.80
|
8.80
|
8.80
|
8.80
|
3,700
|
|
|
11/25/2010
|
+0.70 / +8.75%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
2,600
|
|
|
11/24/2010
|
-0.60 / -6.98%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.15
|
8.00
|
7,000
|
|
|
11/23/2010
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1,200
|
|
|
11/22/2010
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.13
|
8.10
|
5,100
|
|
|
11/19/2010
|
-0.50 / -5.62%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
4,000
|
|
|
11/18/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
11/17/2010
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,000
|
|
|
11/16/2010
|
-0.50 / -5.62%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
100
|
|
|
11/15/2010
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
8.90
|
2,600
|
|
|
11/12/2010
|
-0.50 / -5.00%
|
10.90
|
10.90
|
9.50
|
9.50
|
9.50
|
9.50
|
4,000
|
|
|
11/11/2010
|
-0.10 / -0.99%
|
9.70
|
10.50
|
9.70
|
10.00
|
9.98
|
10.00
|
7,300
|
|
|
11/10/2010
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
300
|
|
|
11/9/2010
|
-0.70 / -6.25%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
10.50
|
5,400
|
|
|
11/8/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6,900
|
|
|
11/5/2010
|
+0.10 / +0.84%
|
12.80
|
12.80
|
11.20
|
12.00
|
12.00
|
12.00
|
3,200
|
|
|
11/4/2010
|
-0.10 / -0.83%
|
12.90
|
12.90
|
11.90
|
11.90
|
12.00
|
11.90
|
6,800
|
|
|
11/3/2010
|
-0.80 / -6.25%
|
13.40
|
13.40
|
12.00
|
12.00
|
12.70
|
12.00
|
200
|
|
|
11/2/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
100
|
|
|
11/1/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8,100
|
|
|
10/29/2010
|
-1.00 / -6.90%
|
13.50
|
14.40
|
13.50
|
13.50
|
13.50
|
13.50
|
3,400
|
|
|