|
Closing price on 11/6/2012
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
13,060 |
| Split-adjusted Price |
8.86 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2012
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
8.86
|
13,060
|
|
|
11/5/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.78
|
14,000
|
|
|
11/2/2012
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
8.78
|
13,150
|
|
|
11/1/2012
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
8.86
|
5,380
|
|
|
10/31/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.78
|
37,170
|
|
|
10/30/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.78
|
12,800
|
|
|
10/29/2012
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.78
|
17,310
|
|
|
10/26/2012
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.70
|
8.74
|
10,900
|
|
|
10/25/2012
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
8.78
|
23,590
|
|
|
10/24/2012
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
8.74
|
8,400
|
|
|
10/23/2012
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
8.70
|
3,000
|
|
|
10/22/2012
|
+0.30 / +1.35%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
8.67
|
7,370
|
|
|
10/19/2012
|
-0.40 / -1.77%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.20
|
8.55
|
10,840
|
|
|
10/18/2012
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
8.70
|
1,250
|
|
|
10/17/2012
|
-0.10 / -0.43%
|
22.40
|
23.00
|
22.40
|
23.00
|
23.00
|
8.86
|
2,000
|
|
|
10/16/2012
|
+0.90 / +4.05%
|
22.20
|
23.10
|
22.20
|
23.10
|
23.10
|
8.90
|
2,040
|
|
|
10/15/2012
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.20
|
8.55
|
4,000
|
|
|
10/12/2012
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
8.63
|
240
|
|
|
10/11/2012
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.55
|
30
|
|
|
10/10/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.47
|
3,330
|
|
|
10/9/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.47
|
200
|
|
|
10/8/2012
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
8.47
|
2,000
|
|
|
10/5/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.47
|
0
|
|
|
10/4/2012
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
8.47
|
5,190
|
|
|
10/3/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.47
|
4,000
|
|
|
10/2/2012
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.47
|
4,800
|
|
|
10/1/2012
|
-0.20 / -0.91%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.80
|
8.40
|
1,560
|
|
|
9/28/2012
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
8.47
|
1,000
|
|
|
9/27/2012
|
-0.30 / -1.35%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
8.47
|
4,950
|
|
|
9/26/2012
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.59
|
0
|
|
|