|
Closing price on 2/5/2009
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
55,900 |
| Split-adjusted Price |
3.12 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2009
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
3.12
|
55,900
|
|
|
2/4/2009
|
-0.10 / -1.32%
|
7.40
|
7.90
|
7.40
|
7.50
|
7.50
|
3.12
|
34,130
|
|
|
2/3/2009
|
-0.30 / -3.80%
|
7.60
|
7.90
|
7.60
|
7.60
|
7.60
|
3.16
|
40,600
|
|
|
2/2/2009
|
-0.40 / -4.82%
|
8.00
|
8.50
|
7.90
|
7.90
|
7.90
|
3.28
|
28,460
|
|
|
1/23/2009
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.30
|
3.45
|
5,200
|
|
|
1/22/2009
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
3.45
|
18,030
|
|
|
1/21/2009
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.10
|
3.37
|
580
|
|
|
1/20/2009
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
3.49
|
510
|
|
|
1/19/2009
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.10
|
8.50
|
8.50
|
3.53
|
1,010
|
|
|
1/16/2009
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.00
|
8.50
|
8.50
|
3.53
|
3,010
|
|
|
1/15/2009
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
3.45
|
4,030
|
|
|
1/14/2009
|
-0.30 / -3.49%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
3.45
|
4,180
|
|
|
1/13/2009
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.30
|
8.60
|
8.60
|
3.58
|
5,780
|
|
|
1/12/2009
|
-0.30 / -3.37%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
3.58
|
2,980
|
|
|
1/9/2009
|
+0.20 / +2.30%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.90
|
3.70
|
1,420
|
|
|
1/8/2009
|
-0.30 / -3.33%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.70
|
3.62
|
12,910
|
|
|
1/7/2009
|
+0.10 / +1.12%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.74
|
12,660
|
|
|
1/6/2009
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.70
|
15,920
|
|
|
1/5/2009
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
3.58
|
13,950
|
|
|
1/2/2009
|
-0.40 / -4.35%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.66
|
23,170
|
|
|
12/31/2008
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.83
|
87,080
|
|
|
12/30/2008
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
3.66
|
46,000
|
|
|
12/29/2008
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.40
|
3.49
|
17,930
|
|
|
12/26/2008
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
3.33
|
11,600
|
|
|
12/25/2008
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
3.20
|
5,020
|
|
|
12/24/2008
|
-0.20 / -2.56%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
3.16
|
2,490
|
|
|
12/23/2008
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.80
|
3.24
|
8,470
|
|
|
12/22/2008
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
3.24
|
7,500
|
|
|
12/19/2008
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.00
|
3.33
|
2,410
|
|
|
12/18/2008
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
3.28
|
270
|
|
|