|
Closing price on 1/5/2011
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.00 |
| Volume |
130,850 |
| Split-adjusted Price |
11.82 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
-0.20 / -0.90%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.00
|
11.82
|
130,850
|
|
|
1/4/2011
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.20
|
11.92
|
46,630
|
|
|
12/31/2010
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.70
|
22.10
|
22.10
|
11.87
|
105,550
|
|
|
12/30/2010
|
-0.40 / -1.76%
|
22.50
|
22.90
|
22.00
|
22.30
|
22.30
|
11.98
|
89,760
|
|
|
12/29/2010
|
-1.10 / -4.62%
|
24.00
|
24.00
|
22.70
|
22.70
|
22.70
|
12.19
|
277,750
|
|
|
12/28/2010
|
+0.60 / +2.59%
|
23.20
|
24.20
|
23.20
|
23.80
|
23.80
|
12.78
|
191,270
|
|
|
12/27/2010
|
+0.80 / +3.57%
|
22.90
|
23.50
|
22.00
|
23.20
|
23.20
|
12.46
|
233,550
|
|
|
12/24/2010
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.70
|
22.40
|
22.40
|
12.03
|
107,950
|
|
|
12/23/2010
|
+1.00 / +4.67%
|
22.00
|
22.40
|
21.40
|
22.40
|
22.40
|
12.03
|
459,150
|
|
|
12/22/2010
|
-1.10 / -4.89%
|
22.00
|
23.10
|
21.40
|
21.40
|
21.40
|
11.49
|
210,050
|
|
|
12/21/2010
|
-0.50 / -2.17%
|
22.40
|
24.00
|
21.90
|
22.50
|
22.50
|
12.08
|
471,620
|
|
|
12/20/2010
|
-1.20 / -4.96%
|
24.20
|
24.90
|
23.00
|
23.00
|
23.00
|
12.35
|
103,810
|
|
|
12/17/2010
|
+0.60 / +2.54%
|
23.60
|
24.20
|
22.70
|
24.20
|
24.20
|
13.00
|
345,660
|
|
|
12/16/2010
|
-1.20 / -4.84%
|
23.90
|
24.50
|
23.60
|
23.60
|
23.60
|
12.68
|
488,260
|
|
|
12/15/2010
|
0.00 / 0.00%
|
25.40
|
25.80
|
24.30
|
24.80
|
24.80
|
13.32
|
425,930
|
|
|
12/14/2010
|
-0.90 / -3.50%
|
26.00
|
26.90
|
24.50
|
24.80
|
24.80
|
13.32
|
367,790
|
|
|
12/13/2010
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
13.80
|
56,910
|
|
|
12/10/2010
|
+1.10 / +4.70%
|
24.00
|
24.50
|
23.10
|
24.50
|
24.50
|
13.16
|
459,430
|
|
|
12/9/2010
|
0.00 / 0.00%
|
23.40
|
24.50
|
22.30
|
23.40
|
23.40
|
12.57
|
558,960
|
|
|
12/8/2010
|
-1.20 / -4.88%
|
23.60
|
24.60
|
23.40
|
23.40
|
23.40
|
12.57
|
470,220
|
|
|
12/7/2010
|
0.00 / 0.00%
|
24.60
|
25.80
|
24.40
|
24.60
|
24.60
|
13.21
|
604,170
|
|
|
12/6/2010
|
+1.10 / +4.68%
|
24.20
|
24.60
|
23.50
|
24.60
|
24.60
|
13.21
|
250,020
|
|
|
12/3/2010
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
12.62
|
418,990
|
|
|
12/2/2010
|
+1.00 / +4.67%
|
22.40
|
22.40
|
20.50
|
22.40
|
22.40
|
12.03
|
629,080
|
|
|
12/1/2010
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
11.49
|
373,480
|
|
|
11/30/2010
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
10.96
|
21,090
|
|
|
11/29/2010
|
+0.90 / +4.84%
|
19.50
|
19.50
|
18.70
|
19.50
|
19.50
|
10.47
|
204,240
|
|
|
11/26/2010
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.99
|
300,200
|
|
|
11/25/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.56
|
87,460
|
|
|
11/24/2010
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.00
|
17.00
|
17.00
|
9.13
|
187,220
|
|
|