|
Closing price on 8/22/2012
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
108,230 |
| Split-adjusted Price |
6.27 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2012
|
-0.50 / -4.95%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
6.27
|
108,230
|
|
|
8/21/2012
|
-0.50 / -4.72%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
6.59
|
64,640
|
|
|
8/20/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
6.92
|
8,380
|
|
|
8/17/2012
|
+0.10 / +0.95%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.60
|
6.92
|
3,480
|
|
|
8/16/2012
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
6.85
|
10,950
|
|
|
8/15/2012
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
6.92
|
10,050
|
|
|
8/14/2012
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
6.98
|
11,350
|
|
|
8/13/2012
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
6.92
|
13,410
|
|
|
8/10/2012
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
6.85
|
51,330
|
|
|
8/9/2012
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
6.85
|
43,650
|
|
|
8/8/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
6.85
|
28,680
|
|
|
8/7/2012
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
6.85
|
30,830
|
|
|
8/6/2012
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
6.98
|
27,240
|
|
|
8/3/2012
|
-0.10 / -0.96%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.30
|
6.72
|
12,230
|
|
|
8/2/2012
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
6.79
|
3,340
|
|
|
8/1/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
6.72
|
24,750
|
|
|
7/31/2012
|
-0.40 / -3.74%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
6.72
|
56,780
|
|
|
7/30/2012
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.70
|
6.98
|
9,980
|
|
|
7/27/2012
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
6.85
|
11,620
|
|
|
7/26/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
6.92
|
33,650
|
|
|
7/25/2012
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
6.92
|
15,350
|
|
|
7/24/2012
|
-0.50 / -4.46%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.70
|
6.98
|
31,350
|
|
|
7/23/2012
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
7.31
|
37,100
|
|
|
7/20/2012
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.50
|
7.51
|
100,400
|
|
|
7/19/2012
|
+0.40 / +3.64%
|
11.30
|
11.40
|
10.60
|
11.40
|
11.40
|
7.44
|
45,010
|
|
|
7/18/2012
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
7.18
|
16,590
|
|
|
7/17/2012
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.50
|
10.80
|
10.80
|
7.05
|
18,210
|
|
|
7/16/2012
|
-0.50 / -4.46%
|
11.00
|
11.30
|
10.70
|
10.70
|
10.70
|
6.98
|
24,510
|
|
|
7/13/2012
|
+0.40 / +3.70%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.20
|
7.31
|
67,910
|
|
|
7/12/2012
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.80
|
7.05
|
19,430
|
|
|