|
Closing price on 2/23/2012
|
|
| Open |
12.70 |
| High |
12.90 |
| Low |
12.10 |
| Volume |
144,700 |
| Split-adjusted Price |
8.02 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.60 / +4.88%
|
12.70
|
12.90
|
12.10
|
12.90
|
12.90
|
8.02
|
144,700
|
|
|
2/22/2012
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.70
|
12.30
|
12.30
|
7.65
|
160,080
|
|
|
2/21/2012
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
7.33
|
232,580
|
|
|
2/20/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
7.27
|
155,550
|
|
|
2/17/2012
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
6.96
|
102,520
|
|
|
2/16/2012
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
6.77
|
72,110
|
|
|
2/15/2012
|
-0.30 / -2.65%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
6.84
|
68,920
|
|
|
2/14/2012
|
+0.40 / +3.67%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
7.02
|
67,020
|
|
|
2/13/2012
|
-0.30 / -2.68%
|
11.00
|
11.30
|
10.90
|
10.90
|
10.90
|
6.77
|
77,040
|
|
|
2/10/2012
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
6.96
|
760,250
|
|
|
2/9/2012
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.65
|
74,070
|
|
|
2/8/2012
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
6.34
|
129,930
|
|
|
2/7/2012
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
6.09
|
26,210
|
|
|
2/6/2012
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.70
|
6.03
|
69,140
|
|
|
2/3/2012
|
-0.40 / -4.00%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.60
|
5.97
|
99,500
|
|
|
2/2/2012
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
6.22
|
50,080
|
|
|
2/1/2012
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.60
|
5.97
|
54,380
|
|
|
1/31/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.20
|
5.72
|
137,610
|
|
|
1/30/2012
|
+0.20 / +2.22%
|
8.70
|
9.30
|
8.70
|
9.20
|
9.20
|
5.72
|
27,840
|
|
|
1/20/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
5.59
|
38,130
|
|
|
1/19/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.59
|
44,740
|
|
|
1/18/2012
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
5.47
|
10,210
|
|
|
1/17/2012
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
5.35
|
8,900
|
|
|
1/16/2012
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.20
|
8.70
|
8.70
|
5.41
|
21,680
|
|
|
1/13/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
5.16
|
10,100
|
|
|
1/12/2012
|
-0.20 / -2.38%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
5.10
|
30,360
|
|
|
1/11/2012
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
5.22
|
57,070
|
|
|
1/10/2012
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
5.47
|
34,900
|
|
|
1/9/2012
|
+0.30 / +3.70%
|
8.20
|
8.40
|
7.90
|
8.40
|
8.40
|
5.22
|
14,870
|
|
|
1/6/2012
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
5.03
|
17,080
|
|
|