|
Closing price on 8/14/2008
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.60 |
| Volume |
18,310 |
| Split-adjusted Price |
4.63 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2008
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.63
|
18,310
|
|
|
8/13/2008
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.51
|
47,590
|
|
|
8/12/2008
|
-0.30 / -2.65%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
4.39
|
27,050
|
|
|
8/11/2008
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
4.51
|
12,900
|
|
|
8/8/2008
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
4.39
|
3,800
|
|
|
8/7/2008
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
4.47
|
2,250
|
|
|
8/6/2008
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
4.47
|
9,550
|
|
|
8/5/2008
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.35
|
13,840
|
|
|
8/4/2008
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.60
|
11.20
|
11.20
|
4.47
|
17,420
|
|
|
8/1/2008
|
-0.40 / -3.54%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.90
|
4.35
|
10,920
|
|
|
7/31/2008
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.30
|
4.51
|
2,320
|
|
|
7/30/2008
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
4.51
|
12,460
|
|
|
7/29/2008
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
4.51
|
16,580
|
|
|
7/28/2008
|
-0.30 / -2.65%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
4.39
|
42,320
|
|
|
7/25/2008
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.51
|
20,780
|
|
|
7/24/2008
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.63
|
4,260
|
|
|
7/23/2008
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.75
|
200
|
|
|
7/22/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.87
|
510
|
|
|
7/21/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.99
|
270
|
|
|
7/18/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.11
|
6,740
|
|
|
7/17/2008
|
-0.40 / -2.96%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.10
|
5.23
|
38,900
|
|
|
7/16/2008
|
-0.40 / -2.88%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
5.39
|
24,830
|
|
|
7/15/2008
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.55
|
14,270
|
|
|
7/14/2008
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.39
|
8,010
|
|
|
7/11/2008
|
+0.30 / +2.33%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.27
|
4,420
|
|
|
7/10/2008
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
5.15
|
20,810
|
|
|
7/9/2008
|
+0.20 / +1.61%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.60
|
5.03
|
42,310
|
|
|
7/8/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.95
|
9,360
|
|
|
7/7/2008
|
-0.30 / -2.31%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
5.07
|
19,580
|
|
|
7/4/2008
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.19
|
7,410
|
|
|