|
Closing price on 11/15/2012
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
6,680 |
| Split-adjusted Price |
5.61 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
5.61
|
6,680
|
|
|
11/14/2012
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
5.61
|
1,430
|
|
|
11/13/2012
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
5.55
|
16,810
|
|
|
11/12/2012
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
5.48
|
5,290
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
5.55
|
5,350
|
|
|
11/8/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
5.55
|
3,690
|
|
|
11/7/2012
|
+0.40 / +4.88%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.60
|
5.61
|
10,260
|
|
|
11/6/2012
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
5.35
|
13,180
|
|
|
11/5/2012
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
5.48
|
19,930
|
|
|
11/2/2012
|
-0.40 / -4.49%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
5.55
|
67,090
|
|
|
11/1/2012
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
5.81
|
4,010
|
|
|
10/31/2012
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
5.87
|
12,340
|
|
|
10/30/2012
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
5.74
|
13,430
|
|
|
10/29/2012
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.10
|
5.94
|
17,310
|
|
|
10/26/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
6.00
|
22,980
|
|
|
10/25/2012
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.20
|
6.00
|
54,900
|
|
|
10/24/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
5.87
|
27,970
|
|
|
10/23/2012
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
5.87
|
58,090
|
|
|
10/22/2012
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
5.94
|
20,990
|
|
|
10/19/2012
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.30
|
6.07
|
37,690
|
|
|
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
|
|
|