|
Closing price on 1/19/2012
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
44,740 |
| Split-adjusted Price |
5.59 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.59
|
44,740
|
|
|
1/18/2012
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
5.47
|
10,210
|
|
|
1/17/2012
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
5.35
|
8,900
|
|
|
1/16/2012
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.20
|
8.70
|
8.70
|
5.41
|
21,680
|
|
|
1/13/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
5.16
|
10,100
|
|
|
1/12/2012
|
-0.20 / -2.38%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
5.10
|
30,360
|
|
|
1/11/2012
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
5.22
|
57,070
|
|
|
1/10/2012
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
5.47
|
34,900
|
|
|
1/9/2012
|
+0.30 / +3.70%
|
8.20
|
8.40
|
7.90
|
8.40
|
8.40
|
5.22
|
14,870
|
|
|
1/6/2012
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
5.03
|
17,080
|
|
|
1/5/2012
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
5.10
|
28,050
|
|
|
1/4/2012
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.28
|
4,500
|
|
|
1/3/2012
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
5.22
|
13,680
|
|
|
12/30/2011
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
5.16
|
16,700
|
|
|
12/29/2011
|
-0.30 / -3.61%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
4.97
|
36,400
|
|
|
12/28/2011
|
+0.30 / +3.75%
|
7.80
|
8.40
|
7.80
|
8.30
|
8.30
|
5.16
|
12,200
|
|
|
12/27/2011
|
-0.40 / -4.76%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
4.97
|
55,780
|
|
|
12/26/2011
|
-0.40 / -4.55%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
5.22
|
32,380
|
|
|
12/23/2011
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
5.47
|
51,060
|
|
|
12/22/2011
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
5.53
|
29,870
|
|
|
12/21/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.53
|
18,650
|
|
|
12/20/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
5.59
|
13,870
|
|
|
12/19/2011
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
5.59
|
7,480
|
|
|
12/16/2011
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.20
|
5.72
|
27,920
|
|
|
12/15/2011
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.90
|
5.53
|
25,220
|
|
|
12/14/2011
|
-0.30 / -3.23%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
5.59
|
62,000
|
|
|
12/13/2011
|
-0.10 / -1.06%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.30
|
5.78
|
30,990
|
|
|
12/12/2011
|
-0.40 / -4.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
5.84
|
51,430
|
|
|
12/9/2011
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.80
|
6.09
|
82,350
|
|
|
12/8/2011
|
+0.30 / +3.00%
|
10.00
|
10.50
|
9.70
|
10.30
|
10.30
|
6.40
|
104,060
|
|
|