|
Closing price on 10/18/2012
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
25,410 |
| Split-adjusted Price |
6.20 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2012
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
6.20
|
25,410
|
|
|
10/17/2012
|
-0.40 / -4.00%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
6.27
|
60,790
|
|
|
10/16/2012
|
+0.20 / +2.04%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
6.53
|
139,110
|
|
|
10/15/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.40
|
23,960
|
|
|
10/12/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.13
|
20,010
|
|
|
10/11/2012
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.00
|
5.87
|
87,400
|
|
|
10/10/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
5.87
|
9,720
|
|
|
10/9/2012
|
+0.20 / +2.27%
|
8.60
|
9.10
|
8.60
|
9.00
|
9.00
|
5.87
|
25,660
|
|
|
10/8/2012
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.80
|
5.74
|
15,430
|
|
|
10/5/2012
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
5.74
|
11,700
|
|
|
10/4/2012
|
-0.30 / -3.41%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
5.55
|
7,070
|
|
|
10/3/2012
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
5.74
|
10,030
|
|
|
10/2/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
5.61
|
7,900
|
|
|
10/1/2012
|
-0.30 / -3.41%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.50
|
5.55
|
37,230
|
|
|
9/28/2012
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
5.74
|
4,860
|
|
|
9/27/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
5.87
|
15,340
|
|
|
9/26/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
5.94
|
20,420
|
|
|
9/25/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
5.94
|
2,310
|
|
|
9/24/2012
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
5.94
|
3,350
|
|
|
9/21/2012
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
6.00
|
2,040
|
|
|
9/20/2012
|
-0.30 / -3.26%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
5.81
|
47,080
|
|
|
9/19/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
6.00
|
61,680
|
|
|
9/18/2012
|
-0.40 / -4.35%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
5.74
|
99,520
|
|
|
9/17/2012
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
6.00
|
22,260
|
|
|
9/14/2012
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
6.13
|
25,370
|
|
|
9/13/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
6.07
|
20,250
|
|
|
9/12/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
6.00
|
96,030
|
|
|
9/11/2012
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
5.74
|
30,500
|
|
|
9/10/2012
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.90
|
5.81
|
126,200
|
|
|
9/7/2012
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
5.94
|
12,800
|
|
|