Closing price on 10/11/2012
|
|
Open |
12.50 |
High |
12.50 |
Low |
12.00 |
Volume |
481,220 |
Split-adjusted Price |
10.71 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2012
|
-0.60 / -4.76%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
10.71
|
481,220
|
|
10/10/2012
|
+0.30 / +2.44%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
11.25
|
178,300
|
|
10/9/2012
|
+0.50 / +4.24%
|
11.50
|
12.30
|
11.30
|
12.30
|
12.30
|
10.98
|
1,254,920
|
|
10/8/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.40
|
11.80
|
11.80
|
10.54
|
714,950
|
|
10/5/2012
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
10.54
|
352,650
|
|
10/4/2012
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
10.09
|
213,650
|
|
10/3/2012
|
+0.20 / +1.89%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
9.64
|
131,060
|
|
10/2/2012
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
9.46
|
67,810
|
|
10/1/2012
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.30
|
10.90
|
10.90
|
9.73
|
91,070
|
|
9/28/2012
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
9.55
|
456,070
|
|
9/27/2012
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
9.11
|
512,880
|
|
9/26/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
8.75
|
116,620
|
|
9/25/2012
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
8.75
|
279,030
|
|
9/24/2012
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
8.57
|
150,490
|
|
9/21/2012
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
8.84
|
206,000
|
|
9/20/2012
|
+0.30 / +3.19%
|
9.10
|
9.80
|
9.10
|
9.70
|
9.70
|
8.66
|
369,830
|
|
9/19/2012
|
+0.20 / +2.17%
|
9.50
|
9.50
|
8.90
|
9.40
|
9.40
|
8.39
|
49,290
|
|
9/18/2012
|
-0.30 / -3.16%
|
9.50
|
9.90
|
9.10
|
9.20
|
9.20
|
8.21
|
307,650
|
|
9/17/2012
|
-0.40 / -4.04%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
8.48
|
289,490
|
|
9/14/2012
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
8.84
|
165,510
|
|
9/13/2012
|
-0.50 / -5.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
8.48
|
315,860
|
|
9/12/2012
|
+10.00 / +0.00%
|
10.00
|
10.90
|
10.00
|
10.00
|
10.00
|
8.93
|
965,500
|
|
|