|
Closing price on 5/24/2012
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
22.30 |
| Volume |
53,330 |
| Split-adjusted Price |
8.23 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
-1.10 / -4.70%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
8.23
|
53,330
|
|
|
5/23/2012
|
-1.20 / -4.88%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.40
|
8.64
|
4,100
|
|
|
5/22/2012
|
+0.80 / +3.36%
|
23.80
|
24.60
|
23.80
|
24.60
|
24.60
|
9.08
|
1,810
|
|
|
5/21/2012
|
+1.10 / +4.85%
|
21.60
|
23.80
|
21.60
|
23.80
|
23.80
|
8.79
|
7,630
|
|
|
5/18/2012
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.38
|
4,460
|
|
|
5/17/2012
|
-1.20 / -4.80%
|
24.10
|
25.00
|
23.80
|
23.80
|
23.80
|
8.79
|
20,000
|
|
|
5/16/2012
|
-1.30 / -4.94%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.23
|
30,500
|
|
|
5/15/2012
|
-1.30 / -4.71%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
9.71
|
18,200
|
|
|
5/14/2012
|
-1.40 / -4.83%
|
27.70
|
27.70
|
27.60
|
27.60
|
27.60
|
10.19
|
24,850
|
|
|
5/11/2012
|
0.00 / 0.00%
|
28.50
|
29.00
|
27.60
|
29.00
|
29.00
|
10.71
|
15,020
|
|
|
5/10/2012
|
-0.10 / -0.34%
|
30.20
|
30.50
|
27.70
|
29.00
|
29.00
|
10.71
|
75,860
|
|
|
5/9/2012
|
+1.30 / +4.68%
|
29.10
|
29.10
|
28.50
|
29.10
|
29.10
|
10.74
|
191,810
|
|
|
5/8/2012
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.70
|
27.80
|
27.80
|
10.26
|
97,450
|
|
|
5/7/2012
|
+1.20 / +4.74%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
9.78
|
16,660
|
|
|
5/4/2012
|
+1.20 / +4.98%
|
25.30
|
25.30
|
24.40
|
25.30
|
25.30
|
9.34
|
22,690
|
|
|
5/3/2012
|
+1.10 / +4.78%
|
23.50
|
24.10
|
23.50
|
24.10
|
24.10
|
8.90
|
42,070
|
|
|
5/2/2012
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.10
|
23.00
|
23.00
|
8.49
|
8,820
|
|
|
4/27/2012
|
+0.90 / +4.27%
|
21.50
|
22.00
|
21.30
|
22.00
|
22.00
|
8.12
|
9,610
|
|
|
4/26/2012
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.10
|
7.79
|
8,250
|
|
|
4/25/2012
|
+0.90 / +4.41%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.30
|
7.86
|
3,100
|
|
|
4/24/2012
|
+0.40 / +2.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
7.53
|
2,530
|
|
|
4/23/2012
|
+0.40 / +2.04%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
7.38
|
5,780
|
|
|
4/20/2012
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
7.24
|
1,730
|
|
|
4/19/2012
|
-0.30 / -1.51%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.60
|
7.24
|
150
|
|
|
4/18/2012
|
+0.90 / +4.74%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.90
|
7.35
|
2,680
|
|
|
4/17/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.01
|
3,000
|
|
|
4/16/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.01
|
0
|
|
|
4/13/2012
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
7.01
|
21,500
|
|
|
4/12/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.09
|
660
|
|
|
4/11/2012
|
+0.20 / +1.05%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
7.09
|
330
|
|
|