|
Closing price on 3/5/2009
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
112,830 |
| Split-adjusted Price |
2.99 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|