|
Closing price on 4/3/2009
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
14.00 |
| Volume |
4,300 |
| Split-adjusted Price |
2.62 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2009
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
2.47
|
1,100
|
|
|
3/11/2009
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.47
|
1,100
|
|
|
3/10/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.38
|
0
|
|
|
3/9/2009
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.38
|
1,500
|
|
|
3/6/2009
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.43
|
0
|
|
|
3/5/2009
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.43
|
2,000
|
|
|
3/4/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.29
|
0
|
|
|
3/3/2009
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.29
|
1,000
|
|
|
3/2/2009
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.38
|
200
|
|
|
2/27/2009
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.54
|
0
|
|
|
2/26/2009
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.54
|
500
|
|
|
2/25/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.56
|
0
|
|
|
2/24/2009
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.56
|
500
|
|
|
2/23/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.65
|
5,000
|
|
|