|
Closing price on 10/24/2008
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
16,100 |
| Split-adjusted Price |
6.50 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2008
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.42
|
6.50
|
16,100
|
|
|
10/23/2008
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.65
|
6.60
|
25,900
|
|
|
10/22/2008
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.98
|
6.90
|
1,600
|
|
|
10/21/2008
|
+0.10 / +1.43%
|
7.20
|
7.20
|
6.90
|
7.10
|
6.98
|
7.10
|
31,400
|
|
|
10/20/2008
|
-0.20 / -2.78%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.97
|
7.00
|
22,000
|
|
|
10/17/2008
|
+0.20 / +2.86%
|
7.10
|
7.20
|
6.90
|
7.20
|
6.99
|
7.20
|
25,100
|
|
|
10/16/2008
|
-0.60 / -7.89%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.11
|
7.00
|
20,100
|
|
|
10/15/2008
|
+0.40 / +5.56%
|
7.70
|
7.70
|
7.20
|
7.60
|
7.49
|
7.60
|
40,900
|
|
|
10/14/2008
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
17,100
|
|
|
10/13/2008
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.77
|
6.80
|
13,300
|
|
|
10/10/2008
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.74
|
6.90
|
20,100
|
|
|
10/9/2008
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.70
|
7.10
|
7.04
|
7.10
|
53,600
|
|
|
10/8/2008
|
-0.40 / -5.63%
|
7.00
|
7.20
|
6.70
|
6.70
|
6.90
|
6.70
|
52,500
|
|
|
10/7/2008
|
-0.40 / -5.33%
|
7.40
|
7.50
|
7.10
|
7.10
|
7.17
|
7.10
|
44,400
|
|
|
10/6/2008
|
-0.50 / -6.25%
|
7.90
|
8.00
|
7.50
|
7.50
|
7.62
|
7.50
|
45,900
|
|
|
10/3/2008
|
-0.30 / -3.61%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
25,900
|
|
|
10/2/2008
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.13
|
8.30
|
43,800
|
|
|
10/1/2008
|
+0.50 / +6.67%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.87
|
8.00
|
30,100
|
|
|
9/30/2008
|
-0.60 / -7.41%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.52
|
7.50
|
101,700
|
|
|
9/29/2008
|
-0.30 / -3.57%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.99
|
8.10
|
32,500
|
|
|
9/26/2008
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.00
|
8.40
|
8.33
|
8.40
|
29,100
|
|
|
9/25/2008
|
+0.20 / +2.41%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.38
|
8.50
|
26,900
|
|
|
9/24/2008
|
-0.20 / -2.35%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.29
|
8.30
|
27,400
|
|
|
9/23/2008
|
-0.10 / -1.16%
|
9.00
|
9.00
|
8.10
|
8.50
|
8.77
|
8.50
|
37,800
|
|
|
9/22/2008
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8,700
|
|
|
9/19/2008
|
+0.60 / +7.89%
|
7.70
|
8.20
|
7.70
|
8.20
|
8.15
|
8.20
|
15,800
|
|
|
9/18/2008
|
-0.40 / -5.00%
|
8.00
|
8.20
|
7.50
|
7.60
|
7.71
|
7.60
|
58,000
|
|
|
9/17/2008
|
-0.50 / -5.88%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
68,200
|
|
|
9/16/2008
|
-0.90 / -9.57%
|
8.60
|
9.10
|
8.50
|
8.50
|
8.55
|
8.50
|
77,900
|
|
|
9/15/2008
|
0.00 / 0.00%
|
9.00
|
9.50
|
8.90
|
9.40
|
9.10
|
9.40
|
117,600
|
|
|