|
Closing price on 7/17/2009
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.80 |
| Volume |
500 |
| Split-adjusted Price |
4.36 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2009
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.36
|
500
|
|
|
7/16/2009
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.00
|
25.00
|
25.00
|
4.58
|
2,000
|
|
|
7/15/2009
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
4.54
|
1,000
|
|
|
7/14/2009
|
+1.40 / +5.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
4.54
|
100
|
|
|
7/13/2009
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
4.28
|
100
|
|
|
7/10/2009
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.00
|
23.00
|
23.00
|
4.21
|
1,700
|
|
|
7/9/2009
|
-1.00 / -4.35%
|
21.70
|
22.00
|
21.70
|
22.00
|
22.00
|
4.03
|
600
|
|
|
7/8/2009
|
+0.40 / +1.77%
|
21.40
|
23.00
|
21.40
|
23.00
|
23.00
|
4.21
|
700
|
|
|
7/7/2009
|
-0.20 / -0.88%
|
23.90
|
23.90
|
22.60
|
22.60
|
22.60
|
4.14
|
800
|
|
|
7/6/2009
|
+1.40 / +6.54%
|
20.30
|
22.80
|
20.30
|
22.80
|
22.80
|
4.17
|
1,200
|
|
|
7/3/2009
|
-1.40 / -6.14%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.92
|
1,100
|
|
|
7/2/2009
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.17
|
1,800
|
|
|
7/1/2009
|
-1.40 / -5.88%
|
22.60
|
24.50
|
22.40
|
22.40
|
22.40
|
4.10
|
3,800
|
|
|
6/30/2009
|
-1.20 / -4.80%
|
25.90
|
25.90
|
23.80
|
23.80
|
23.80
|
4.36
|
3,000
|
|
|
6/29/2009
|
-0.20 / -0.79%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.00
|
4.58
|
200
|
|
|
6/26/2009
|
-0.50 / -1.95%
|
24.50
|
25.20
|
24.50
|
25.20
|
25.20
|
4.61
|
900
|
|
|
6/25/2009
|
+0.50 / +1.98%
|
23.70
|
25.70
|
23.60
|
25.70
|
25.70
|
4.70
|
3,600
|
|
|
6/24/2009
|
+0.70 / +2.86%
|
24.00
|
25.40
|
24.00
|
25.20
|
25.20
|
4.61
|
3,700
|
|
|
6/23/2009
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
4.48
|
2,400
|
|
|
6/22/2009
|
-0.10 / -0.40%
|
25.00
|
26.80
|
24.00
|
25.00
|
25.00
|
4.58
|
8,400
|
|
|
6/19/2009
|
+1.60 / +6.81%
|
24.90
|
25.10
|
24.90
|
25.10
|
25.10
|
4.59
|
10,900
|
|
|
6/18/2009
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.30
|
500
|
|
|
6/17/2009
|
+1.50 / +6.67%
|
21.30
|
24.00
|
21.30
|
24.00
|
24.00
|
4.39
|
0
|
|
|
6/16/2009
|
-1.30 / -5.46%
|
22.30
|
23.00
|
22.30
|
22.50
|
22.50
|
4.12
|
10,300
|
|
|
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
|
|
|