|
|
Closing price on 3/18/2009
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
47,910 |
| Split-adjusted Price |
3.58 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2009
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
3.58
|
47,910
|
|
|
3/17/2009
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
3.44
|
62,800
|
|
|
3/16/2009
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
3.31
|
27,240
|
|
|
3/13/2009
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
3.27
|
28,050
|
|
|
3/12/2009
|
-0.30 / -4.00%
|
7.20
|
7.50
|
7.20
|
7.20
|
7.20
|
3.22
|
88,040
|
|
|
3/11/2009
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.35
|
73,370
|
|
|
3/10/2009
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
3.22
|
42,180
|
|
|
3/9/2009
|
-0.20 / -2.82%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.09
|
43,360
|
|
|
3/6/2009
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
2.95
|
25,780
|
|
|
3/5/2009
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.99
|
112,830
|
|
|
3/4/2009
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.91
|
14,590
|
|
|
3/3/2009
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
2.95
|
51,330
|
|
|
3/2/2009
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.87
|
34,070
|
|
|
2/27/2009
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
2.79
|
12,760
|
|
|
2/26/2009
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
2.79
|
34,320
|
|
|
2/25/2009
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
2.83
|
64,620
|
|
|
2/24/2009
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.70
|
46,700
|
|
|
2/23/2009
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
2.70
|
35,050
|
|
|
2/20/2009
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.79
|
12,520
|
|
|
2/19/2009
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
2.79
|
17,870
|
|
|
2/18/2009
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.74
|
41,320
|
|
|
2/17/2009
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.87
|
23,570
|
|
|
2/16/2009
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
2.87
|
6,200
|
|
|
2/13/2009
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.87
|
19,850
|
|
|
2/12/2009
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.87
|
81,510
|
|
|
2/11/2009
|
-0.30 / -4.05%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.95
|
40,780
|
|
|
2/10/2009
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
3.08
|
60,180
|
|
|
2/9/2009
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
3.20
|
20,340
|
|
|
2/6/2009
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
3.24
|
11,240
|
|
|
2/5/2009
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
3.12
|
55,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|