|
Closing price on 9/29/2011
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
105,020 |
| Split-adjusted Price |
7.40 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2011
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.90
|
7.40
|
105,020
|
|
|
9/28/2011
|
+0.10 / +0.83%
|
12.40
|
12.50
|
12.00
|
12.10
|
12.10
|
7.52
|
57,050
|
|
|
9/27/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
7.46
|
141,070
|
|
|
9/26/2011
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
7.46
|
110,740
|
|
|
9/23/2011
|
-0.50 / -3.97%
|
12.30
|
12.60
|
12.10
|
12.10
|
12.10
|
7.52
|
90,310
|
|
|
9/22/2011
|
+0.50 / +4.13%
|
12.40
|
12.70
|
12.10
|
12.60
|
12.60
|
7.83
|
154,280
|
|
|
9/21/2011
|
-0.10 / -0.82%
|
12.20
|
12.70
|
11.80
|
12.10
|
12.10
|
7.52
|
209,960
|
|
|
9/20/2011
|
-0.50 / -3.94%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.20
|
7.58
|
135,630
|
|
|
9/19/2011
|
+0.30 / +2.42%
|
12.10
|
12.70
|
11.90
|
12.70
|
12.70
|
7.89
|
108,230
|
|
|
9/16/2011
|
-0.60 / -4.62%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
7.71
|
207,950
|
|
|
9/15/2011
|
+0.10 / +0.78%
|
12.60
|
13.00
|
12.30
|
13.00
|
13.00
|
8.08
|
229,120
|
|
|
9/14/2011
|
-0.50 / -3.73%
|
14.00
|
14.00
|
12.90
|
12.90
|
12.90
|
8.02
|
308,200
|
|
|
9/13/2011
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.33
|
199,430
|
|
|
9/12/2011
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
7.96
|
482,980
|
|
|
9/9/2011
|
-0.20 / -1.61%
|
12.10
|
12.60
|
12.10
|
12.20
|
12.20
|
7.58
|
118,900
|
|
|
9/8/2011
|
+0.40 / +3.33%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
7.71
|
245,260
|
|
|
9/7/2011
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
7.46
|
162,270
|
|
|
9/6/2011
|
-0.60 / -4.96%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.50
|
7.15
|
205,760
|
|
|
9/5/2011
|
-0.50 / -3.97%
|
12.60
|
12.70
|
12.10
|
12.10
|
12.10
|
7.52
|
162,310
|
|
|
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
|
|
|