|
Closing price on 6/11/2009
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
116,400 |
| Split-adjusted Price |
11.00 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.30
|
11.00
|
10.97
|
11.00
|
116,400
|
|
|
6/10/2009
|
-0.50 / -4.55%
|
11.60
|
11.60
|
10.20
|
10.50
|
10.31
|
10.50
|
258,900
|
|
|
6/9/2009
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.30
|
11.00
|
10.86
|
11.00
|
330,200
|
|
|
6/8/2009
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
36,500
|
|
|
6/5/2009
|
+0.50 / +5.43%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.69
|
9.70
|
97,800
|
|
|
6/4/2009
|
+0.50 / +5.75%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.09
|
9.20
|
175,300
|
|
|
6/3/2009
|
-0.10 / -1.14%
|
8.80
|
9.20
|
8.40
|
8.70
|
8.63
|
8.70
|
96,700
|
|
|
6/2/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.77
|
8.80
|
141,500
|
|
|
6/1/2009
|
+0.60 / +7.69%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.26
|
8.40
|
167,400
|
|
|
5/29/2009
|
-0.10 / -1.27%
|
8.20
|
8.30
|
7.80
|
7.80
|
7.89
|
7.80
|
184,600
|
|
|
5/28/2009
|
-0.30 / -3.66%
|
8.70
|
8.70
|
7.70
|
7.90
|
8.28
|
7.90
|
138,400
|
|
|
5/27/2009
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.18
|
8.20
|
128,300
|
|
|
5/26/2009
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.73
|
7.80
|
193,400
|
|
|
5/25/2009
|
+0.30 / +4.17%
|
7.40
|
7.50
|
6.70
|
7.50
|
7.27
|
7.50
|
227,900
|
|
|
5/22/2009
|
+0.40 / +5.88%
|
7.20
|
7.20
|
6.80
|
7.20
|
7.13
|
7.20
|
219,400
|
|
|
5/21/2009
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
94,200
|
|
|
5/20/2009
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.39
|
6.40
|
79,700
|
|
|
5/19/2009
|
+0.30 / +5.26%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.99
|
6.00
|
244,600
|
|
|
5/18/2009
|
-0.10 / -1.72%
|
5.80
|
6.00
|
5.50
|
5.70
|
5.67
|
5.70
|
58,300
|
|
|
5/15/2009
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.67
|
5.80
|
89,300
|
|
|
5/14/2009
|
+0.20 / +3.64%
|
5.60
|
5.80
|
5.30
|
5.70
|
5.54
|
5.70
|
68,000
|
|
|
5/13/2009
|
+0.30 / +5.77%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.47
|
5.50
|
172,600
|
|
|
5/12/2009
|
+0.20 / +4.00%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.17
|
5.20
|
37,900
|
|
|
5/11/2009
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.94
|
5.00
|
35,800
|
|
|
5/8/2009
|
-0.10 / -1.92%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.12
|
5.10
|
14,500
|
|
|
5/7/2009
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.18
|
5.20
|
67,400
|
|
|
5/6/2009
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
19,000
|
|
|
5/5/2009
|
+0.20 / +3.85%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.47
|
5.40
|
87,800
|
|
|
5/4/2009
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
30,900
|
|
|
4/29/2009
|
0.00 / 0.00%
|
4.80
|
5.10
|
4.80
|
5.00
|
4.91
|
5.00
|
37,300
|
|
|