Closing price on 8/9/2010
|
|
Open |
27.90 |
High |
27.90 |
Low |
27.30 |
Volume |
2,400 |
Split-adjusted Price |
5.73 |
|
|
SVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2010
|
-1.60 / -5.54%
|
27.90
|
27.90
|
27.30
|
27.30
|
27.30
|
5.73
|
2,400
|
|
8/6/2010
|
-2.10 / -6.77%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.06
|
1,600
|
|
8/5/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.50
|
0
|
|
8/4/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.50
|
0
|
|
8/3/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.50
|
0
|
|
8/2/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.50
|
0
|
|
7/30/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.50
|
0
|
|
7/29/2010
|
+1.50 / +5.08%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.50
|
100
|
|
7/28/2010
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.19
|
0
|
|
7/27/2010
|
0.00 / 0.00%
|
29.40
|
30.00
|
29.40
|
29.50
|
29.50
|
6.19
|
8,400
|
|
7/26/2010
|
-1.00 / -3.28%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.19
|
400
|
|
7/23/2010
|
+1.50 / +5.17%
|
30.00
|
30.50
|
29.00
|
30.50
|
30.50
|
6.18
|
4,800
|
|
7/22/2010
|
-1.20 / -3.97%
|
30.00
|
30.30
|
28.80
|
29.00
|
29.00
|
5.88
|
14,200
|
|
7/21/2010
|
+0.70 / +2.37%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
6.12
|
100
|
|
7/20/2010
|
+0.50 / +1.72%
|
27.00
|
29.50
|
27.00
|
29.50
|
29.50
|
5.98
|
1,600
|
|
7/19/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.88
|
0
|
|
7/16/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.88
|
0
|
|
7/15/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.88
|
0
|
|
7/14/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.88
|
0
|
|
7/13/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.88
|
0
|
|
7/12/2010
|
+1.40 / +5.07%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.88
|
100
|
|
7/9/2010
|
+0.60 / +2.22%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
5.59
|
0
|
|
7/8/2010
|
-1.40 / -4.93%
|
29.80
|
29.80
|
27.00
|
27.00
|
27.00
|
5.47
|
1,700
|
|
7/7/2010
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
5.76
|
0
|
|
7/6/2010
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
5.76
|
0
|
|
7/5/2010
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.40
|
28.50
|
28.50
|
5.78
|
1,800
|
|
7/2/2010
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.00
|
5.68
|
1,100
|
|
7/1/2010
|
+1.00 / +3.70%
|
28.50
|
28.50
|
27.50
|
28.00
|
28.00
|
5.68
|
4,100
|
|
6/30/2010
|
-2.00 / -6.90%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
5.47
|
9,700
|
|
6/29/2010
|
-0.30 / -1.02%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.00
|
5.88
|
3,100
|
|
|