|
Closing price on 9/1/2011
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
178,130 |
| Split-adjusted Price |
7.83 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2011
|
+0.50 / +4.13%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.60
|
7.83
|
178,130
|
|
|
8/31/2011
|
-0.10 / -0.82%
|
12.10
|
12.70
|
11.80
|
12.10
|
12.10
|
7.52
|
180,920
|
|
|
8/30/2011
|
+0.30 / +2.52%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
7.58
|
183,700
|
|
|
8/29/2011
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
7.40
|
92,430
|
|
|
8/26/2011
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.40
|
7.09
|
121,900
|
|
|
8/25/2011
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.30
|
7.02
|
209,670
|
|
|
8/24/2011
|
-0.10 / -0.92%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
6.71
|
93,530
|
|
|
8/23/2011
|
-0.30 / -2.68%
|
11.10
|
11.30
|
10.90
|
10.90
|
10.90
|
6.77
|
101,290
|
|
|
8/22/2011
|
+0.50 / +4.67%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
6.96
|
90,310
|
|
|
8/19/2011
|
-0.40 / -3.60%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
6.65
|
44,030
|
|
|
8/18/2011
|
+0.30 / +2.78%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.10
|
6.90
|
122,380
|
|
|
8/17/2011
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.80
|
6.71
|
105,110
|
|
|
8/16/2011
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
6.40
|
87,280
|
|
|
8/15/2011
|
-0.10 / -0.88%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
6.40
|
37,640
|
|
|
8/12/2011
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.40
|
6.46
|
66,440
|
|
|
8/11/2011
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
6.29
|
59,600
|
|
|
8/10/2011
|
+0.40 / +3.74%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.10
|
6.29
|
76,200
|
|
|
8/9/2011
|
-0.50 / -4.46%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
6.06
|
195,390
|
|
|
8/8/2011
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.10
|
11.20
|
11.20
|
6.35
|
88,620
|
|
|
8/5/2011
|
+0.10 / +0.88%
|
11.10
|
11.60
|
11.00
|
11.40
|
11.40
|
6.46
|
67,060
|
|
|
8/4/2011
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
6.40
|
83,850
|
|
|
8/3/2011
|
-0.40 / -3.57%
|
10.80
|
11.40
|
10.70
|
10.80
|
10.80
|
6.12
|
83,790
|
|
|
8/2/2011
|
-0.50 / -4.27%
|
11.90
|
12.00
|
11.20
|
11.20
|
11.20
|
6.35
|
123,100
|
|
|
8/1/2011
|
-0.30 / -2.50%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
6.63
|
34,240
|
|
|
7/29/2011
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
6.80
|
25,540
|
|
|
7/28/2011
|
-0.20 / -1.61%
|
12.30
|
12.60
|
12.20
|
12.20
|
12.20
|
6.91
|
55,730
|
|
|
7/27/2011
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
7.03
|
30,820
|
|
|
7/26/2011
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.30
|
12.30
|
6.97
|
59,550
|
|
|
7/25/2011
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.30
|
6.97
|
19,460
|
|
|
7/22/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
7.14
|
10,160
|
|
|