|
Closing price on 12/15/2011
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
25,220 |
| Split-adjusted Price |
5.53 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2011
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
6.22
|
119,380
|
|
|
12/6/2011
|
-0.10 / -1.03%
|
9.90
|
10.00
|
9.50
|
9.60
|
9.60
|
5.97
|
78,250
|
|
|
12/5/2011
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
6.03
|
73,850
|
|
|
12/2/2011
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
5.78
|
21,630
|
|
|
12/1/2011
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
5.59
|
9,780
|
|
|
11/30/2011
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
5.59
|
11,070
|
|
|
11/29/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
5.66
|
4,670
|
|
|
11/28/2011
|
+0.40 / +4.60%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.66
|
55,120
|
|
|
11/25/2011
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
5.41
|
29,330
|
|
|
11/24/2011
|
-0.40 / -4.26%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.00
|
5.59
|
12,310
|
|
|
11/23/2011
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
5.84
|
8,150
|
|
|
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
|
|
|