Closing price on 3/29/2010
|
|
Open |
25.50 |
High |
25.50 |
Low |
25.50 |
Volume |
1,100 |
Split-adjusted Price |
5.03 |
|
|
SVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2010
|
+0.40 / +1.59%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.03
|
1,100
|
|
3/26/2010
|
-0.10 / -0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.10
|
4.95
|
1,900
|
|
3/25/2010
|
-0.70 / -2.70%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
4.97
|
5,000
|
|
3/24/2010
|
-1.00 / -3.72%
|
25.60
|
25.90
|
25.10
|
25.90
|
25.90
|
5.11
|
11,000
|
|
3/23/2010
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
5.30
|
500
|
|
3/22/2010
|
+1.00 / +3.85%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.32
|
200
|
|
3/19/2010
|
+1.00 / +4.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.13
|
2,000
|
|
3/18/2010
|
-0.20 / -0.79%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.93
|
200
|
|
3/17/2010
|
-1.60 / -5.97%
|
25.30
|
25.30
|
25.20
|
25.20
|
25.20
|
4.97
|
1,000
|
|
3/16/2010
|
-2.00 / -6.94%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5.28
|
100
|
|
3/15/2010
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
5.68
|
0
|
|
3/12/2010
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
5.68
|
0
|
|
3/11/2010
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
5.68
|
0
|
|
3/10/2010
|
+1.80 / +6.67%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
5.68
|
100
|
|
3/9/2010
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.32
|
1,400
|
|
3/8/2010
|
-0.70 / -2.57%
|
26.90
|
26.90
|
26.10
|
26.50
|
26.50
|
5.22
|
4,500
|
|
3/5/2010
|
+0.90 / +3.42%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
5.36
|
100
|
|
3/4/2010
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
5.18
|
0
|
|
3/3/2010
|
+1.20 / +4.76%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.40
|
5.20
|
1,500
|
|
3/2/2010
|
-0.40 / -1.56%
|
23.60
|
25.30
|
23.60
|
25.20
|
25.20
|
4.97
|
400
|
|
3/1/2010
|
+1.60 / +6.67%
|
24.50
|
25.60
|
24.50
|
25.60
|
25.60
|
5.05
|
400
|
|
2/26/2010
|
-1.50 / -5.88%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.73
|
100
|
|
2/25/2010
|
-1.90 / -6.93%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.03
|
1,800
|
|
2/24/2010
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
5.40
|
0
|
|
2/23/2010
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
5.40
|
0
|
|
2/22/2010
|
+0.40 / +1.48%
|
27.30
|
27.40
|
27.30
|
27.40
|
27.40
|
5.40
|
300
|
|
2/12/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.32
|
0
|
|
2/11/2010
|
+1.60 / +6.30%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.32
|
1,900
|
|
2/10/2010
|
+0.10 / +0.40%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.01
|
0
|
|
2/9/2010
|
-1.90 / -6.99%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.30
|
4.99
|
2,600
|
|
|