|
Closing price on 3/5/2012
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
13.00 |
| Volume |
210,640 |
| Split-adjusted Price |
8.55 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.60 / +4.80%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
8.55
|
210,640
|
|
|
3/2/2012
|
+0.20 / +1.63%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
8.16
|
80,660
|
|
|
3/1/2012
|
+0.20 / +1.65%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.30
|
8.03
|
39,400
|
|
|
2/29/2012
|
-0.50 / -3.97%
|
12.60
|
12.60
|
11.80
|
12.10
|
12.10
|
7.90
|
32,340
|
|
|
2/28/2012
|
-0.60 / -4.55%
|
13.40
|
13.40
|
12.60
|
12.60
|
12.60
|
7.83
|
118,090
|
|
|
2/27/2012
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.40
|
13.20
|
13.20
|
8.20
|
150,870
|
|
|
2/24/2012
|
-0.30 / -2.33%
|
12.60
|
13.00
|
12.50
|
12.60
|
12.60
|
7.83
|
252,300
|
|
|
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
|
|
|