|
Closing price on 12/24/2012
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.30 |
| Volume |
128,100 |
| Split-adjusted Price |
3.78 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
3.78
|
128,100
|
|
|
12/21/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.28
|
3.69
|
81,700
|
|
|
12/20/2012
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.23
|
3.69
|
107,300
|
|
|
12/19/2012
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.05
|
3.52
|
199,900
|
|
|
12/18/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
3.35
|
102,000
|
|
|
12/17/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.26
|
18,700
|
|
|
12/14/2012
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.92
|
3.26
|
26,000
|
|
|
12/13/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.99
|
3.35
|
59,000
|
|
|
12/12/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.98
|
3.43
|
112,100
|
|
|
12/11/2012
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
3.26
|
21,600
|
|
|
12/10/2012
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.85
|
3.35
|
18,700
|
|
|
12/7/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.26
|
31,800
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.35
|
18,700
|
|
|
12/5/2012
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.89
|
3.35
|
41,700
|
|
|
12/4/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
3.26
|
25,800
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.18
|
28,000
|
|
|
11/30/2012
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.18
|
13,400
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.64
|
3.09
|
32,500
|
|
|
11/28/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.57
|
3.09
|
63,000
|
|
|
11/27/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.75
|
3.18
|
44,400
|
|
|
11/26/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.26
|
40,900
|
|
|
11/23/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.88
|
3.26
|
37,200
|
|
|
11/22/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.35
|
36,700
|
|
|
11/21/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.98
|
3.35
|
37,000
|
|
|
11/20/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
3.90
|
4.00
|
3.35
|
34,900
|
|
|
11/19/2012
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.35
|
26,200
|
|
|
11/16/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.52
|
38,000
|
|
|
11/15/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.97
|
3.43
|
31,400
|
|
|
11/14/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.43
|
32,300
|
|
|
11/13/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.98
|
3.43
|
36,300
|
|
|