|
Closing price on 9/28/2009
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
24,000 |
| Split-adjusted Price |
9.10 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.23
|
9.10
|
24,000
|
|
|
9/25/2009
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.16
|
9.10
|
33,600
|
|
|
9/24/2009
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.11
|
9.00
|
112,600
|
|
|
9/23/2009
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.90
|
9.20
|
9.13
|
9.20
|
101,200
|
|
|
9/22/2009
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.24
|
9.20
|
82,500
|
|
|
9/21/2009
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.31
|
9.40
|
78,800
|
|
|
9/18/2009
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.23
|
9.30
|
50,100
|
|
|
9/17/2009
|
-0.30 / -3.19%
|
9.80
|
9.80
|
8.80
|
9.10
|
9.10
|
9.10
|
148,600
|
|
|
9/16/2009
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.44
|
9.40
|
49,800
|
|
|
9/15/2009
|
-0.10 / -1.04%
|
9.50
|
10.10
|
9.30
|
9.50
|
9.69
|
9.50
|
112,400
|
|
|
9/14/2009
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.46
|
9.60
|
74,100
|
|
|
9/11/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.52
|
9.60
|
56,500
|
|
|
9/10/2009
|
+0.10 / +1.05%
|
9.30
|
10.00
|
9.10
|
9.60
|
9.62
|
9.60
|
144,300
|
|
|
9/9/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.55
|
9.50
|
57,600
|
|
|
9/8/2009
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.45
|
9.50
|
73,800
|
|
|
9/7/2009
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.80
|
9.20
|
8.94
|
9.20
|
53,600
|
|
|
9/4/2009
|
-0.40 / -4.26%
|
8.80
|
9.40
|
8.80
|
9.00
|
8.92
|
9.00
|
262,600
|
|
|
9/3/2009
|
-0.70 / -6.93%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
9.40
|
29,400
|
|
|
9/1/2009
|
-0.30 / -2.88%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.12
|
10.10
|
70,200
|
|
|
8/31/2009
|
-0.10 / -0.95%
|
11.20
|
11.20
|
9.80
|
10.40
|
10.76
|
10.40
|
281,400
|
|
|
8/28/2009
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.47
|
10.50
|
296,100
|
|
|
8/27/2009
|
+0.60 / +6.45%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.85
|
9.90
|
347,300
|
|
|
8/26/2009
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.28
|
9.30
|
225,200
|
|
|
8/25/2009
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.65
|
8.70
|
163,000
|
|
|
8/24/2009
|
+0.70 / +9.21%
|
8.10
|
8.40
|
7.90
|
8.30
|
8.17
|
8.30
|
175,400
|
|
|
8/21/2009
|
-0.20 / -2.56%
|
7.70
|
8.10
|
7.60
|
7.60
|
7.95
|
7.60
|
100,300
|
|
|
8/20/2009
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.75
|
7.80
|
11,700
|
|
|
8/19/2009
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.79
|
7.80
|
7,700
|
|
|
8/18/2009
|
+0.20 / +2.63%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.62
|
7.80
|
17,700
|
|
|
8/17/2009
|
-0.10 / -1.30%
|
7.50
|
8.00
|
7.40
|
7.60
|
7.63
|
7.60
|
21,700
|
|
|