|
Closing price on 11/22/2011
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.70 |
| Volume |
15,700 |
| Split-adjusted Price |
5.78 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2011
|
+0.20 / +2.20%
|
8.90
|
9.30
|
8.70
|
9.30
|
9.30
|
5.78
|
15,700
|
|
|
11/21/2011
|
-0.30 / -3.19%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
5.66
|
32,050
|
|
|
11/18/2011
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
5.84
|
35,280
|
|
|
11/17/2011
|
-0.20 / -2.02%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
6.03
|
28,850
|
|
|
11/16/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
6.15
|
27,260
|
|
|
11/15/2011
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
5.90
|
25,370
|
|
|
11/14/2011
|
-0.40 / -3.96%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.70
|
6.03
|
96,600
|
|
|
11/11/2011
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.10
|
6.28
|
32,930
|
|
|
11/10/2011
|
-0.40 / -3.74%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
6.40
|
78,660
|
|
|
11/9/2011
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
6.65
|
60,560
|
|
|
11/8/2011
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.90
|
6.77
|
50,480
|
|
|
11/7/2011
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
6.77
|
31,480
|
|
|
11/4/2011
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
6.84
|
45,150
|
|
|
11/3/2011
|
+0.30 / +2.73%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.30
|
7.02
|
63,040
|
|
|
11/2/2011
|
-0.40 / -3.51%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
6.84
|
60,690
|
|
|
11/1/2011
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.40
|
7.09
|
77,130
|
|
|
10/31/2011
|
-0.30 / -2.54%
|
12.00
|
12.20
|
11.50
|
11.50
|
11.50
|
7.15
|
58,370
|
|
|
10/28/2011
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.80
|
7.33
|
106,990
|
|
|
10/27/2011
|
+0.30 / +2.73%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
7.02
|
35,640
|
|
|
10/26/2011
|
-0.10 / -0.90%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
6.84
|
21,260
|
|
|
10/25/2011
|
-0.30 / -2.63%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
6.90
|
34,150
|
|
|
10/24/2011
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
7.09
|
29,920
|
|
|
10/21/2011
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
7.27
|
54,010
|
|
|
10/20/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
7.09
|
13,650
|
|
|
10/19/2011
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
7.09
|
18,430
|
|
|
10/18/2011
|
+0.20 / +1.80%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
7.02
|
77,110
|
|
|
10/17/2011
|
-0.40 / -3.48%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
6.90
|
22,600
|
|
|
10/14/2011
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
7.15
|
24,070
|
|
|
10/13/2011
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
7.09
|
26,440
|
|
|
10/12/2011
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
6.96
|
92,810
|
|
|