|
Closing price on 9/4/2012
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.70 |
| Volume |
2,050 |
| Split-adjusted Price |
8.74 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2012
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
8.74
|
2,050
|
|
|
8/31/2012
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
8.78
|
2,020
|
|
|
8/30/2012
|
+0.40 / +1.77%
|
22.90
|
23.00
|
22.50
|
23.00
|
23.00
|
8.86
|
5,600
|
|
|
8/29/2012
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
8.70
|
2,810
|
|
|
8/28/2012
|
+0.70 / +3.20%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
8.70
|
1,120
|
|
|
8/27/2012
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
8.43
|
10,000
|
|
|
8/24/2012
|
+0.20 / +0.92%
|
21.30
|
22.00
|
21.30
|
22.00
|
22.00
|
8.47
|
4,630
|
|
|
8/23/2012
|
-1.00 / -4.39%
|
22.50
|
22.50
|
21.80
|
21.80
|
21.80
|
8.40
|
4,420
|
|
|
8/22/2012
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.78
|
20
|
|
|
8/21/2012
|
+1.00 / +4.37%
|
22.60
|
23.90
|
22.50
|
23.90
|
23.90
|
9.20
|
5,250
|
|
|
8/20/2012
|
-0.70 / -2.97%
|
22.70
|
23.00
|
22.60
|
22.90
|
22.90
|
8.82
|
2,270
|
|
|
8/17/2012
|
+1.00 / +4.42%
|
22.60
|
23.70
|
22.60
|
23.60
|
23.60
|
9.09
|
2,000
|
|
|
8/16/2012
|
-1.10 / -4.64%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
8.70
|
20
|
|
|
8/15/2012
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.70
|
9.13
|
6,490
|
|
|
8/14/2012
|
+1.10 / +4.89%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
9.09
|
4,270
|
|
|
8/13/2012
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.10
|
22.50
|
22.50
|
8.67
|
19,460
|
|
|
8/10/2012
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.67
|
3,000
|
|
|
8/9/2012
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
8.70
|
1,100
|
|
|
8/8/2012
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.50
|
8.67
|
2,100
|
|
|
8/7/2012
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.59
|
1,910
|
|
|
8/6/2012
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.59
|
1,020
|
|
|
8/3/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.74
|
0
|
|
|
8/2/2012
|
+0.60 / +2.71%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.70
|
8.74
|
1,010
|
|
|
8/1/2012
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.51
|
500
|
|
|
7/31/2012
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.51
|
1,160
|
|
|
7/30/2012
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.51
|
1,020
|
|
|
7/27/2012
|
-2.00 / -8.30%
|
24.20
|
24.20
|
22.10
|
22.10
|
22.10
|
8.51
|
5,630
|
|
|
7/26/2012
|
+0.20 / +0.84%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.10
|
8.90
|
14,940
|
|
|
7/25/2012
|
+0.80 / +3.46%
|
23.10
|
23.90
|
23.10
|
23.90
|
23.90
|
8.82
|
8,700
|
|
|
7/24/2012
|
-0.90 / -3.75%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
8.53
|
6,980
|
|
|