|
Closing price on 11/8/2011
|
|
| Open |
7.40 |
| High |
8.20 |
| Low |
7.40 |
| Volume |
8,800 |
| Split-adjusted Price |
7.80 |
|
|
SDU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2011
|
0.00 / 0.00%
|
7.40
|
8.20
|
7.40
|
7.80
|
7.80
|
7.80
|
8,800
|
|
|
11/7/2011
|
-0.50 / -6.02%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.80
|
7.80
|
11,800
|
|
|
11/4/2011
|
-0.20 / -2.35%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.30
|
8.30
|
14,800
|
|
|
11/3/2011
|
-0.20 / -2.30%
|
8.50
|
8.70
|
8.10
|
8.50
|
8.50
|
8.50
|
10,000
|
|
|
11/2/2011
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4,000
|
|
|
11/1/2011
|
-0.40 / -4.26%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
5,100
|
|
|
10/31/2011
|
-0.20 / -2.08%
|
8.90
|
9.90
|
8.90
|
9.40
|
9.40
|
9.40
|
18,100
|
|
|
10/28/2011
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
9.60
|
22,300
|
|
|
10/27/2011
|
-0.50 / -5.26%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
10,500
|
|
|
10/26/2011
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
10/25/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
9.20
|
6,700
|
|
|
10/24/2011
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
9.20
|
10,700
|
|
|
10/21/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
9.50
|
2,700
|
|
|
10/20/2011
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
9.50
|
6,300
|
|
|
10/19/2011
|
+0.70 / +7.95%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
500
|
|
|
10/18/2011
|
-0.40 / -4.35%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.80
|
8.80
|
12,700
|
|
|
10/17/2011
|
-0.50 / -5.15%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
9.20
|
10,000
|
|
|
10/14/2011
|
-0.30 / -3.00%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
9.70
|
8,800
|
|
|
10/13/2011
|
+0.40 / +4.17%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
10.00
|
11,700
|
|
|
10/12/2011
|
-0.60 / -5.88%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
9.60
|
19,500
|
|
|
10/11/2011
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
24,300
|
|
|
10/10/2011
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
10.10
|
17,700
|
|
|
10/7/2011
|
-0.60 / -5.36%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
10.60
|
19,900
|
|
|
10/6/2011
|
+0.70 / +6.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
11.20
|
23,800
|
|
|
10/5/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
10.50
|
21,900
|
|
|
10/4/2011
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.10
|
10.50
|
10.50
|
10.50
|
9,600
|
|
|
10/3/2011
|
-0.40 / -3.64%
|
11.60
|
11.60
|
10.40
|
10.60
|
10.60
|
10.60
|
27,900
|
|
|
9/30/2011
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.00
|
11.00
|
37,200
|
|
|
9/29/2011
|
-0.80 / -6.56%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
11.40
|
129,100
|
|
|
9/28/2011
|
-0.70 / -5.43%
|
13.00
|
13.00
|
12.10
|
12.20
|
12.20
|
12.20
|
76,300
|
|
|