Closing price on 10/4/2010
|
|
Open |
22.70 |
High |
23.80 |
Low |
22.50 |
Volume |
600 |
Split-adjusted Price |
4.99 |
|
|
SVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2010
|
0.00 / 0.00%
|
22.70
|
23.80
|
22.50
|
23.80
|
23.80
|
4.99
|
600
|
|
10/1/2010
|
+0.70 / +3.03%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.99
|
1,000
|
|
9/30/2010
|
-1.90 / -7.60%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
4.85
|
2,200
|
|
9/29/2010
|
-1.20 / -4.58%
|
25.00
|
25.00
|
24.40
|
25.00
|
25.00
|
5.25
|
2,900
|
|
9/28/2010
|
+0.70 / +2.75%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
5.50
|
300
|
|
9/27/2010
|
-1.80 / -6.59%
|
28.50
|
28.50
|
25.50
|
25.50
|
25.50
|
5.35
|
700
|
|
9/24/2010
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
5.73
|
0
|
|
9/23/2010
|
+1.40 / +5.41%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
5.73
|
100
|
|
9/22/2010
|
-1.90 / -6.83%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
5.43
|
500
|
|
9/21/2010
|
+0.50 / +1.83%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
5.83
|
100
|
|
9/20/2010
|
-0.10 / -0.36%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
5.73
|
0
|
|
9/17/2010
|
+1.40 / +5.38%
|
27.20
|
27.40
|
27.20
|
27.40
|
27.40
|
5.75
|
200
|
|
9/16/2010
|
-1.70 / -6.14%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
5.46
|
1,300
|
|
9/15/2010
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.81
|
0
|
|
9/14/2010
|
+1.40 / +5.32%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.81
|
100
|
|
9/13/2010
|
-1.90 / -6.74%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
5.52
|
1,000
|
|
9/10/2010
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
5.92
|
0
|
|
9/9/2010
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
5.92
|
0
|
|
9/8/2010
|
+1.20 / +4.44%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
5.92
|
100
|
|
9/7/2010
|
+0.70 / +2.66%
|
26.90
|
27.00
|
26.90
|
27.00
|
27.00
|
5.67
|
2,500
|
|
9/6/2010
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.30
|
5.52
|
2,900
|
|
9/1/2010
|
+0.50 / +1.94%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
5.52
|
100
|
|
8/31/2010
|
+1.30 / +5.31%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.41
|
100
|
|
8/30/2010
|
+1.50 / +6.52%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.14
|
100
|
|
8/27/2010
|
+1.00 / +4.55%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.00
|
4.83
|
1,400
|
|
8/26/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.62
|
500
|
|
8/25/2010
|
-1.50 / -6.38%
|
25.00
|
25.00
|
22.00
|
22.00
|
22.00
|
4.62
|
2,600
|
|
8/24/2010
|
-1.50 / -6.00%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
4.93
|
2,500
|
|
8/23/2010
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
25.00
|
25.00
|
5.25
|
2,100
|
|
8/20/2010
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
5.25
|
1,100
|
|
|