Closing price on 4/20/2010
|
|
Open |
29.00 |
High |
29.40 |
Low |
28.50 |
Volume |
2,200 |
Split-adjusted Price |
5.96 |
|
|
SVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2010
|
+0.70 / +2.44%
|
29.00
|
29.40
|
28.50
|
29.40
|
29.40
|
5.96
|
2,200
|
|
4/19/2010
|
-0.10 / -0.35%
|
27.00
|
28.70
|
27.00
|
28.70
|
28.70
|
5.82
|
4,700
|
|
4/16/2010
|
+1.30 / +4.73%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.80
|
5.84
|
10,400
|
|
4/15/2010
|
+1.20 / +4.56%
|
26.80
|
27.50
|
26.50
|
27.50
|
27.50
|
5.57
|
5,000
|
|
4/14/2010
|
-0.40 / -1.50%
|
26.20
|
26.30
|
26.20
|
26.30
|
26.30
|
5.33
|
2,200
|
|
4/13/2010
|
+0.20 / +0.75%
|
26.70
|
26.70
|
26.00
|
26.70
|
26.70
|
5.41
|
6,800
|
|
4/12/2010
|
-1.10 / -3.99%
|
27.50
|
27.50
|
26.50
|
26.50
|
26.50
|
5.37
|
4,200
|
|
4/9/2010
|
+1.20 / +4.55%
|
26.50
|
27.90
|
26.50
|
27.60
|
27.60
|
5.59
|
17,800
|
|
4/8/2010
|
+0.40 / +1.54%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.40
|
5.35
|
2,400
|
|
4/7/2010
|
+0.50 / +1.96%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.00
|
5.27
|
5,800
|
|
4/6/2010
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.40
|
25.50
|
25.50
|
5.17
|
8,600
|
|
4/5/2010
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.50
|
25.50
|
25.50
|
5.03
|
5,100
|
|
4/2/2010
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.50
|
5.03
|
9,000
|
|
4/1/2010
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
25.00
|
4.93
|
6,800
|
|
3/31/2010
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.93
|
7,900
|
|
3/30/2010
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.03
|
2,000
|
|
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
|
|
|