|
Closing price on 12/10/2012
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
54,700 |
| Split-adjusted Price |
13.80 |
|
|
SPI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2012
|
-0.10 / -0.72%
|
13.70
|
14.00
|
13.50
|
13.80
|
13.69
|
13.80
|
54,700
|
|
|
12/7/2012
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.88
|
13.90
|
57,000
|
|
|
12/6/2012
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.93
|
13.80
|
75,700
|
|
|
12/5/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.02
|
14.00
|
70,700
|
|
|
12/4/2012
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.11
|
14.00
|
69,500
|
|
|
12/3/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.03
|
14.00
|
60,800
|
|
|
11/30/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
47,300
|
|
|
11/29/2012
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.21
|
14.00
|
135,900
|
|
|
11/28/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
14.00
|
104,000
|
|
|
11/27/2012
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
196,900
|
|
|
11/26/2012
|
+0.80 / +6.50%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.08
|
13.10
|
93,200
|
|
|
11/23/2012
|
+0.80 / +6.96%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.26
|
12.30
|
8,500
|
|
|
11/22/2012
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2,000
|
|
|
11/21/2012
|
+0.70 / +6.93%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.77
|
10.80
|
39,000
|
|
|
11/20/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2,000
|
|
|
11/19/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
11/16/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
11/15/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
11/14/2012
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
11/13/2012
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
|
11/12/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
11/8/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
11/7/2012
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
|
11/6/2012
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
33,600
|
|
|
11/5/2012
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.13
|
8.20
|
39,300
|
|
|
11/2/2012
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.21
|
8.10
|
17,000
|
|
|
11/1/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
8.40
|
21,000
|
|
|
10/31/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
8.40
|
28,600
|
|
|
10/30/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.34
|
8.30
|
29,400
|
|
|