|
Closing price on 5/10/2013
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
29,030 |
| Split-adjusted Price |
7.11 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2013
|
-0.60 / -5.22%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
7.11
|
29,030
|
|
|
5/9/2013
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
7.51
|
20,470
|
|
|
5/8/2013
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
7.24
|
61,750
|
|
|
5/7/2013
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
6.79
|
37,580
|
|
|
5/6/2013
|
+0.50 / +5.26%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
6.53
|
37,530
|
|
|
5/3/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
6.20
|
23,710
|
|
|
5/2/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
6.20
|
4,550
|
|
|
4/26/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
6.20
|
12,530
|
|
|
4/25/2013
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
6.20
|
6,950
|
|
|
4/24/2013
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
6.07
|
20,860
|
|
|
4/23/2013
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
6.07
|
18,610
|
|
|
4/22/2013
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
6.00
|
13,020
|
|
|
4/18/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
6.07
|
10,010
|
|
|
4/17/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.07
|
10
|
|
|
4/16/2013
|
-0.10 / -1.06%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.30
|
6.07
|
30,480
|
|
|
4/15/2013
|
-0.10 / -1.05%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.40
|
6.13
|
2,960
|
|
|
4/12/2013
|
-0.10 / -1.04%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
6.20
|
18,310
|
|
|
4/11/2013
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
6.27
|
65,460
|
|
|
4/10/2013
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
5.87
|
10,030
|
|
|
4/9/2013
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
6.00
|
34,490
|
|
|
4/8/2013
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
6.00
|
13,020
|
|
|
4/5/2013
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
6.00
|
13,600
|
|
|
4/4/2013
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.87
|
24,680
|
|
|
4/3/2013
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.94
|
15,740
|
|
|
4/2/2013
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
6.00
|
17,800
|
|
|
4/1/2013
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
5.94
|
24,790
|
|
|
3/29/2013
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.87
|
19,160
|
|
|
3/28/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.81
|
18,800
|
|
|
3/27/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
5.87
|
13,990
|
|
|
3/26/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
5.87
|
54,190
|
|
|