|
Closing price on 12/10/2008
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.30 |
| Volume |
12,600 |
| Split-adjusted Price |
4.40 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2008
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.30
|
4.40
|
4.39
|
4.40
|
12,600
|
|
|
12/9/2008
|
-0.30 / -6.38%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.58
|
4.40
|
9,900
|
|
|
12/8/2008
|
-0.30 / -6.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.71
|
4.70
|
16,700
|
|
|
12/5/2008
|
-0.30 / -5.66%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.03
|
5.00
|
29,200
|
|
|
12/4/2008
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.34
|
5.30
|
3,800
|
|
|
12/3/2008
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
5.30
|
11,800
|
|
|
12/2/2008
|
-0.30 / -5.26%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.35
|
5.40
|
9,800
|
|
|
12/1/2008
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.40
|
5.70
|
5.64
|
5.70
|
700
|
|
|
11/28/2008
|
+0.40 / +7.55%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.61
|
5.70
|
17,100
|
|
|
11/27/2008
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.36
|
5.30
|
6,700
|
|
|
11/26/2008
|
-0.30 / -5.17%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.47
|
5.50
|
3,800
|
|
|
11/25/2008
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.67
|
5.80
|
8,600
|
|
|
11/24/2008
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.63
|
5.60
|
9,600
|
|
|
11/21/2008
|
+0.10 / +1.75%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.48
|
5.80
|
16,300
|
|
|
11/20/2008
|
-0.30 / -5.00%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.75
|
5.70
|
8,600
|
|
|
11/19/2008
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.93
|
6.00
|
5,700
|
|
|
11/18/2008
|
-0.40 / -6.25%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
6.00
|
25,200
|
|
|
11/17/2008
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.23
|
6.40
|
5,800
|
|
|
11/14/2008
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.35
|
6.30
|
21,300
|
|
|
11/13/2008
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.26
|
6.40
|
11,100
|
|
|
11/12/2008
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.14
|
6.40
|
6,800
|
|
|
11/11/2008
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.12
|
6.30
|
18,400
|
|
|
11/10/2008
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.29
|
6.30
|
24,000
|
|
|
11/7/2008
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
31,100
|
|
|
11/6/2008
|
-0.40 / -5.71%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.68
|
6.60
|
33,100
|
|
|
11/5/2008
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.98
|
7.00
|
42,900
|
|
|
11/4/2008
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
16,300
|
|
|
11/3/2008
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.40
|
6.70
|
6.82
|
6.70
|
13,600
|
|
|
10/31/2008
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.80
|
6.90
|
42,200
|
|
|
10/30/2008
|
+0.30 / +4.76%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.51
|
6.60
|
27,000
|
|
|