|
Closing price on 4/24/2009
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
1,500 |
| Split-adjusted Price |
2.56 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.56
|
1,500
|
|
|
4/23/2009
|
-0.90 / -6.00%
|
15.00
|
15.90
|
14.10
|
14.10
|
14.10
|
2.58
|
5,000
|
|
|
4/22/2009
|
-0.90 / -5.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
2.75
|
2,800
|
|
|
4/21/2009
|
-0.80 / -4.79%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.90
|
2.91
|
3,100
|
|
|
4/20/2009
|
-0.10 / -0.60%
|
16.00
|
16.70
|
15.70
|
16.70
|
16.70
|
3.06
|
3,100
|
|
|
4/17/2009
|
-1.20 / -6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.07
|
3,000
|
|
|
4/16/2009
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.29
|
3,000
|
|
|
4/15/2009
|
-0.70 / -3.95%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
3.11
|
3,100
|
|
|
4/14/2009
|
+1.00 / +5.99%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.24
|
800
|
|
|
4/13/2009
|
+0.80 / +5.03%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.70
|
3.06
|
8,800
|
|
|
4/10/2009
|
+1.00 / +6.71%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.90
|
2.91
|
8,600
|
|
|
4/9/2009
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.73
|
2,100
|
|
|
4/8/2009
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.56
|
2,000
|
|
|
4/7/2009
|
+0.50 / +3.50%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
2.71
|
5,900
|
|
|
4/3/2009
|
-0.70 / -4.67%
|
15.60
|
15.60
|
14.00
|
14.30
|
14.30
|
2.62
|
4,300
|
|
|
4/2/2009
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.75
|
1,000
|
|
|
4/1/2009
|
+0.70 / +5.22%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
2.58
|
5,000
|
|
|
3/31/2009
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.45
|
3,400
|
|
|
3/30/2009
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.31
|
200
|
|
|
3/27/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.16
|
0
|
|
|
3/26/2009
|
-2.00 / -14.49%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.16
|
5,300
|
|
|
3/25/2009
|
+1.00 / +7.81%
|
12.00
|
13.80
|
12.00
|
13.80
|
13.80
|
2.53
|
2,800
|
|
|
3/24/2009
|
-0.90 / -6.57%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
2.34
|
8,100
|
|
|
3/23/2009
|
-1.00 / -6.80%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.51
|
200
|
|
|
3/20/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.69
|
0
|
|
|
3/19/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.69
|
500
|
|
|
3/18/2009
|
+0.50 / +3.70%
|
14.30
|
14.40
|
13.50
|
14.00
|
14.00
|
2.56
|
6,500
|
|
|
3/17/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.47
|
0
|
|
|
3/16/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.47
|
0
|
|
|
3/13/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.47
|
0
|
|
|