|
Closing price on 6/15/2009
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.70 |
| Volume |
16,200 |
| Split-adjusted Price |
4.36 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
-0.30 / -1.24%
|
24.00
|
24.10
|
23.70
|
23.80
|
23.80
|
4.36
|
16,200
|
|
|
6/12/2009
|
-0.90 / -3.60%
|
26.00
|
26.00
|
24.10
|
24.10
|
24.10
|
4.41
|
15,100
|
|
|
6/11/2009
|
-1.10 / -4.21%
|
25.00
|
26.10
|
25.00
|
25.00
|
25.00
|
4.58
|
8,300
|
|
|
6/10/2009
|
-1.00 / -3.69%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
4.78
|
500
|
|
|
6/9/2009
|
-0.70 / -2.52%
|
29.00
|
29.00
|
27.10
|
27.10
|
27.10
|
4.96
|
1,400
|
|
|
6/8/2009
|
+1.50 / +5.70%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
5.09
|
15,800
|
|
|
6/5/2009
|
+1.70 / +6.91%
|
25.30
|
26.30
|
25.30
|
26.30
|
26.30
|
4.81
|
25,300
|
|
|
6/4/2009
|
+1.60 / +6.96%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.60
|
4.50
|
14,900
|
|
|
6/3/2009
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.21
|
19,400
|
|
|
6/2/2009
|
+1.20 / +5.91%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.94
|
13,000
|
|
|
6/1/2009
|
0.00 / 0.00%
|
20.20
|
20.30
|
18.50
|
20.30
|
20.30
|
3.72
|
14,300
|
|
|
5/29/2009
|
+1.00 / +5.18%
|
18.50
|
20.40
|
18.50
|
20.30
|
20.30
|
3.72
|
1,100
|
|
|
5/28/2009
|
-0.70 / -3.50%
|
20.90
|
20.90
|
19.30
|
19.30
|
19.30
|
3.53
|
3,800
|
|
|
5/27/2009
|
-1.40 / -6.54%
|
20.60
|
20.60
|
19.50
|
20.00
|
20.00
|
3.66
|
5,200
|
|
|
5/26/2009
|
-0.10 / -0.47%
|
20.50
|
21.40
|
20.40
|
21.40
|
21.40
|
3.92
|
7,200
|
|
|
5/25/2009
|
+0.20 / +0.94%
|
22.20
|
22.20
|
21.00
|
21.50
|
21.50
|
3.94
|
13,400
|
|
|
5/22/2009
|
-1.50 / -6.58%
|
22.40
|
22.40
|
21.30
|
21.30
|
21.30
|
3.90
|
4,700
|
|
|
5/21/2009
|
+1.10 / +5.07%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.80
|
4.17
|
4,400
|
|
|
5/20/2009
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
3.97
|
8,800
|
|
|
5/19/2009
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.30
|
3.72
|
7,400
|
|
|
5/18/2009
|
-0.40 / -2.06%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
3.48
|
9,600
|
|
|
5/15/2009
|
+0.40 / +2.11%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
3.55
|
3,200
|
|
|
5/14/2009
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.48
|
800
|
|
|
5/13/2009
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.00
|
19.40
|
19.40
|
3.55
|
3,400
|
|
|
5/12/2009
|
+0.60 / +3.21%
|
18.70
|
19.30
|
18.70
|
19.30
|
19.30
|
3.53
|
1,300
|
|
|
5/11/2009
|
+0.50 / +2.75%
|
19.10
|
19.20
|
18.70
|
18.70
|
18.70
|
3.42
|
4,500
|
|
|
5/8/2009
|
+0.10 / +0.55%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.20
|
3.33
|
7,000
|
|
|
5/7/2009
|
+0.40 / +2.26%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.10
|
3.31
|
8,500
|
|
|
5/6/2009
|
-0.30 / -1.67%
|
18.10
|
18.80
|
17.70
|
17.70
|
17.70
|
3.24
|
13,000
|
|
|
5/5/2009
|
+1.00 / +5.88%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
3.29
|
16,500
|
|
|