|
Closing price on 11/11/2009
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.30 |
| Volume |
57,400 |
| Split-adjusted Price |
10.20 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2009
|
+0.40 / +4.08%
|
10.00
|
10.20
|
9.30
|
10.20
|
9.82
|
10.20
|
57,400
|
|
|
11/10/2009
|
-0.70 / -6.67%
|
10.20
|
10.50
|
9.80
|
9.80
|
9.89
|
9.80
|
79,900
|
|
|
11/9/2009
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
12,000
|
|
|
11/6/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.50
|
11.00
|
11.21
|
11.00
|
60,000
|
|
|
11/5/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
52,900
|
|
|
11/4/2009
|
+0.80 / +8.25%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.34
|
10.50
|
137,400
|
|
|
11/3/2009
|
-0.60 / -5.83%
|
10.40
|
10.50
|
9.70
|
9.70
|
9.85
|
9.70
|
152,800
|
|
|
11/2/2009
|
-0.80 / -7.21%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.38
|
10.30
|
59,000
|
|
|
10/30/2009
|
+0.70 / +6.73%
|
11.00
|
11.10
|
9.70
|
11.10
|
10.99
|
11.10
|
345,600
|
|
|
10/29/2009
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
22,500
|
|
|
10/28/2009
|
-0.80 / -6.78%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.07
|
11.00
|
120,000
|
|
|
10/27/2009
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
27,400
|
|
|
10/26/2009
|
0.00 / 0.00%
|
12.50
|
13.60
|
12.00
|
12.00
|
12.57
|
12.00
|
246,600
|
|
|
10/23/2009
|
-0.10 / -0.83%
|
12.90
|
12.90
|
11.30
|
12.00
|
12.75
|
12.00
|
404,800
|
|
|
10/22/2009
|
+0.60 / +5.22%
|
12.00
|
12.10
|
11.70
|
12.10
|
12.07
|
12.10
|
200,600
|
|
|
10/21/2009
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.43
|
11.50
|
381,300
|
|
|
10/20/2009
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
318,600
|
|
|
10/19/2009
|
+0.80 / +8.33%
|
10.40
|
10.50
|
9.50
|
10.40
|
10.14
|
10.40
|
247,100
|
|
|
10/16/2009
|
-0.30 / -3.03%
|
10.50
|
10.50
|
9.60
|
9.60
|
9.95
|
9.60
|
168,200
|
|
|
10/15/2009
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.88
|
9.90
|
230,900
|
|
|
10/14/2009
|
+0.50 / +5.62%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.27
|
9.40
|
169,700
|
|
|
10/13/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.83
|
8.90
|
60,900
|
|
|
10/12/2009
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.89
|
8.90
|
118,700
|
|
|
10/9/2009
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.68
|
8.80
|
48,600
|
|
|
10/8/2009
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.67
|
8.70
|
10,800
|
|
|
10/7/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.79
|
8.80
|
28,000
|
|
|
10/6/2009
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
8.80
|
20,900
|
|
|
10/5/2009
|
+0.10 / +1.16%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.82
|
8.70
|
24,300
|
|
|
10/2/2009
|
-0.30 / -3.37%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.61
|
8.60
|
50,400
|
|
|
10/1/2009
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.83
|
8.90
|
31,700
|
|
|