|
|
Closing price on 5/8/2009
|
|
| Open |
16.20 |
| High |
17.20 |
| Low |
16.20 |
| Volume |
108,860 |
| Split-adjusted Price |
7.56 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2009
|
+0.80 / +4.97%
|
16.20
|
17.20
|
16.20
|
16.90
|
16.90
|
7.56
|
108,860
|
|
|
5/7/2009
|
-0.30 / -1.83%
|
16.80
|
16.90
|
16.10
|
16.10
|
16.10
|
7.20
|
172,130
|
|
|
5/6/2009
|
-0.50 / -2.96%
|
17.40
|
17.40
|
16.10
|
16.40
|
16.58
|
7.34
|
146,940
|
|
|
5/5/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.56
|
27,700
|
|
|
5/4/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.20
|
17,720
|
|
|
4/29/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
14.70
|
15.40
|
15.40
|
6.89
|
178,200
|
|
|
4/28/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.00
|
14.70
|
14.70
|
6.58
|
212,030
|
|
|
4/27/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.26
|
28,720
|
|
|
4/24/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.99
|
45,860
|
|
|
4/23/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.73
|
36,760
|
|
|
4/22/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.46
|
52,540
|
|
|
4/21/2009
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.23
|
11,620
|
|
|
4/20/2009
|
-0.60 / -4.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.50
|
115,630
|
|
|
4/17/2009
|
+0.20 / +1.57%
|
13.30
|
13.30
|
12.10
|
12.90
|
12.90
|
5.77
|
136,440
|
|
|
4/16/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.68
|
88,190
|
|
|
4/15/2009
|
+0.50 / +4.31%
|
11.90
|
12.10
|
11.60
|
12.10
|
12.10
|
5.41
|
186,510
|
|
|
4/14/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
5.19
|
67,120
|
|
|
4/13/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.96
|
12,400
|
|
|
4/10/2009
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.74
|
67,690
|
|
|
4/9/2009
|
+0.30 / +3.06%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
4.52
|
85,640
|
|
|
4/8/2009
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
4.38
|
173,230
|
|
|
4/7/2009
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
4.20
|
67,890
|
|
|
4/3/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.03
|
33,150
|
|
|
4/2/2009
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.85
|
111,480
|
|
|
4/1/2009
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.67
|
44,670
|
|
|
3/31/2009
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
3.53
|
47,470
|
|
|
3/30/2009
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
3.49
|
27,950
|
|
|
3/27/2009
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.80
|
3.49
|
112,910
|
|
|
3/26/2009
|
+0.10 / +1.30%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
3.49
|
25,070
|
|
|
3/25/2009
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
3.44
|
34,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|