|
Closing price on 9/26/2012
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
20,420 |
| Split-adjusted Price |
5.94 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
5.94
|
20,420
|
|
|
9/25/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
5.94
|
2,310
|
|
|
9/24/2012
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
5.94
|
3,350
|
|
|
9/21/2012
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
6.00
|
2,040
|
|
|
9/20/2012
|
-0.30 / -3.26%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
5.81
|
47,080
|
|
|
9/19/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
6.00
|
61,680
|
|
|
9/18/2012
|
-0.40 / -4.35%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
5.74
|
99,520
|
|
|
9/17/2012
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
6.00
|
22,260
|
|
|
9/14/2012
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
6.13
|
25,370
|
|
|
9/13/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
6.07
|
20,250
|
|
|
9/12/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
6.00
|
96,030
|
|
|
9/11/2012
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
5.74
|
30,500
|
|
|
9/10/2012
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.90
|
5.81
|
126,200
|
|
|
9/7/2012
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
5.94
|
12,800
|
|
|
9/6/2012
|
-0.40 / -4.26%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.00
|
5.87
|
80,690
|
|
|
9/5/2012
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.40
|
6.13
|
99,900
|
|
|
9/4/2012
|
+0.40 / +4.65%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
5.87
|
25,870
|
|
|
8/31/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
5.61
|
3,840
|
|
|
8/30/2012
|
-0.40 / -4.44%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.60
|
5.61
|
26,510
|
|
|
8/29/2012
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
5.87
|
18,290
|
|
|
8/28/2012
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
5.61
|
45,940
|
|
|
8/27/2012
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
5.74
|
34,520
|
|
|
8/24/2012
|
0.00 / 0.00%
|
8.80
|
9.40
|
8.80
|
9.20
|
9.20
|
6.00
|
115,410
|
|
|
8/23/2012
|
-0.40 / -4.17%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
6.00
|
50,150
|
|
|
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
|
|
|