Closing price on 12/6/2011
|
|
Open |
7.30 |
High |
7.40 |
Low |
7.00 |
Volume |
28,300 |
Split-adjusted Price |
4.48 |
|
|
SDA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2011
|
-0.10 / -1.41%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.00
|
4.48
|
28,300
|
|
12/5/2011
|
+0.50 / +7.58%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
4.55
|
16,600
|
|
12/2/2011
|
-0.20 / -2.94%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.60
|
4.23
|
7,500
|
|
12/1/2011
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
4.36
|
8,100
|
|
11/30/2011
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.23
|
6,500
|
|
11/29/2011
|
-0.10 / -1.45%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
4.36
|
15,700
|
|
11/28/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.90
|
4.42
|
7,500
|
|
11/25/2011
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
4.42
|
5,900
|
|
11/24/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.29
|
22,000
|
|
11/23/2011
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
4.42
|
8,200
|
|
11/22/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.60
|
7.00
|
7.00
|
4.48
|
6,100
|
|
11/21/2011
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
4.48
|
5,500
|
|
11/18/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
4.61
|
20,100
|
|
11/17/2011
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
4.61
|
9,600
|
|
11/16/2011
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.40
|
4.74
|
26,800
|
|
11/15/2011
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
4.68
|
6,700
|
|
11/14/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
4.74
|
27,500
|
|
11/11/2011
|
-0.10 / -1.33%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.40
|
4.74
|
4,400
|
|
11/10/2011
|
-0.30 / -3.85%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
4.80
|
4,000
|
|
11/9/2011
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
5.00
|
10,300
|
|
11/8/2011
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.70
|
8.10
|
8.10
|
5.19
|
6,600
|
|
11/7/2011
|
-0.30 / -3.61%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
5.12
|
12,400
|
|
11/4/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
5.32
|
18,200
|
|
11/3/2011
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
5.38
|
15,400
|
|
11/2/2011
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
5.32
|
20,200
|
|
11/1/2011
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
5.51
|
8,700
|
|
10/31/2011
|
-0.50 / -5.43%
|
9.30
|
9.40
|
8.70
|
8.70
|
8.70
|
5.57
|
34,700
|
|
10/28/2011
|
+0.50 / +5.75%
|
8.50
|
9.20
|
8.50
|
9.20
|
9.20
|
5.89
|
157,400
|
|
10/27/2011
|
+0.10 / +1.16%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.70
|
5.57
|
9,600
|
|
10/26/2011
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
5.51
|
34,100
|
|
|