|
Closing price on 12/25/2012
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
16,362 |
| Split-adjusted Price |
2.87 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
2.87
|
16,362
|
|
|
12/24/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
2.87
|
36,000
|
|
|
12/21/2012
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.81
|
14,500
|
|
|
12/20/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
2.87
|
28,300
|
|
|
12/19/2012
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.40
|
2.87
|
109,650
|
|
|
12/18/2012
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.60
|
3.00
|
46,430
|
|
|
12/17/2012
|
+0.10 / +2.17%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.70
|
3.07
|
78,700
|
|
|
12/14/2012
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
3.00
|
17,725
|
|
|
12/13/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.87
|
110,600
|
|
|
12/12/2012
|
+0.20 / +5.00%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.20
|
2.74
|
41,755
|
|
|
12/11/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.61
|
5,000
|
|
|
12/10/2012
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.61
|
19,700
|
|
|
12/7/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
2.48
|
4,900
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.48
|
2,700
|
|
|
12/5/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.48
|
1,600
|
|
|
12/4/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.42
|
5,625
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.35
|
4,783
|
|
|
11/30/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.35
|
14,600
|
|
|
11/29/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.42
|
2,300
|
|
|
11/28/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.48
|
2,300
|
|
|
11/27/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.42
|
100
|
|
|
11/26/2012
|
-0.20 / -5.26%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
2.35
|
300
|
|
|
11/23/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.48
|
14,600
|
|
|
11/22/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.35
|
15,900
|
|
|
11/21/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.28
|
3,100
|
|
|
11/20/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.28
|
6,700
|
|
|
11/19/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.28
|
18,500
|
|
|
11/16/2012
|
-0.20 / -5.41%
|
3.60
|
3.80
|
3.50
|
3.50
|
3.50
|
2.28
|
6,400
|
|
|
11/15/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.42
|
2,900
|
|
|
11/14/2012
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.42
|
30,800
|
|
|