Closing price on 1/26/2010
|
|
Open |
27.80 |
High |
28.00 |
Low |
27.00 |
Volume |
4,200 |
Split-adjusted Price |
5.50 |
|
|
SVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2010
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.00
|
27.90
|
27.90
|
5.50
|
4,200
|
|
1/25/2010
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.50
|
28.00
|
28.00
|
5.52
|
400
|
|
1/22/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.52
|
0
|
|
1/21/2010
|
+1.70 / +6.46%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.52
|
100
|
|
1/20/2010
|
-0.70 / -2.59%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
5.18
|
0
|
|
1/19/2010
|
+0.10 / +0.37%
|
28.10
|
28.10
|
27.00
|
27.00
|
27.00
|
5.17
|
1,100
|
|
1/18/2010
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
5.15
|
0
|
|
1/15/2010
|
+1.70 / +6.75%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.90
|
5.15
|
3,600
|
|
1/14/2010
|
+2.20 / +9.57%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
4.82
|
1,000
|
|
1/13/2010
|
-1.10 / -4.56%
|
25.60
|
25.60
|
23.00
|
23.00
|
23.00
|
4.40
|
1,300
|
|
1/12/2010
|
-1.40 / -5.49%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
4.61
|
700
|
|
1/11/2010
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
4.88
|
900
|
|
1/8/2010
|
-1.00 / -3.70%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.00
|
4.97
|
5,600
|
|
1/7/2010
|
-1.90 / -6.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.17
|
1,000
|
|
1/6/2010
|
+0.90 / +3.21%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
5.53
|
0
|
|
1/5/2010
|
-2.20 / -7.28%
|
30.00
|
30.00
|
28.00
|
28.00
|
28.00
|
5.36
|
5,000
|
|
1/4/2010
|
0.00 / 0.00%
|
30.00
|
30.30
|
28.20
|
30.20
|
30.20
|
5.78
|
3,000
|
|
12/31/2009
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
5.78
|
0
|
|
12/30/2009
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
5.78
|
0
|
|
12/29/2009
|
-0.10 / -0.33%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
5.78
|
0
|
|
12/28/2009
|
+1.70 / +5.94%
|
29.90
|
30.30
|
29.90
|
30.30
|
30.30
|
5.80
|
12,100
|
|
12/25/2009
|
+1.60 / +5.93%
|
28.20
|
28.80
|
28.20
|
28.60
|
28.60
|
5.47
|
23,200
|
|
12/24/2009
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.17
|
200
|
|
12/23/2009
|
+1.10 / +4.33%
|
26.50
|
26.80
|
26.50
|
26.50
|
26.50
|
5.07
|
13,100
|
|
12/22/2009
|
+0.90 / +3.67%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.86
|
8,200
|
|
12/21/2009
|
+0.90 / +3.81%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.50
|
4.69
|
39,100
|
|
12/18/2009
|
+1.40 / +6.31%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.60
|
4.51
|
14,900
|
|
12/17/2009
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.25
|
500
|
|
12/16/2009
|
-0.80 / -3.51%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
4.21
|
3,100
|
|
12/15/2009
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.36
|
0
|
|
|