|
|
Closing price on 9/9/2008
|
|
| Open |
18.00 |
| High |
19.80 |
| Low |
18.00 |
| Volume |
92,830 |
| Split-adjusted Price |
7.53 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
-0.80 / -4.23%
|
18.00
|
19.80
|
18.00
|
18.10
|
18.10
|
7.53
|
92,830
|
|
|
9/8/2008
|
+0.80 / +4.42%
|
19.00
|
19.00
|
17.20
|
18.90
|
18.90
|
7.86
|
99,560
|
|
|
9/5/2008
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.53
|
10,000
|
|
|
9/4/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.19
|
28,310
|
|
|
9/3/2008
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.86
|
15,770
|
|
|
8/29/2008
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
6.57
|
53,090
|
|
|
8/28/2008
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
6.28
|
91,580
|
|
|
8/27/2008
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.99
|
4,600
|
|
|
8/26/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.74
|
22,620
|
|
|
8/25/2008
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
5.49
|
55,780
|
|
|
8/22/2008
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.20
|
12.60
|
12.60
|
5.24
|
23,360
|
|
|
8/21/2008
|
+0.60 / +5.00%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.60
|
5.24
|
25,840
|
|
|
8/20/2008
|
-0.40 / -3.23%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
4.99
|
20,350
|
|
|
8/19/2008
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
5.16
|
56,960
|
|
|
8/18/2008
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
4.95
|
29,230
|
|
|
8/15/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.75
|
240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|