|
Closing price on 12/4/2013
|
|
| Open |
15.00 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
190,490 |
| Split-adjusted Price |
4.32 |
|
|
SAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
0.00 / 0.00%
|
15.00
|
15.90
|
15.00
|
15.00
|
15.00
|
4.32
|
190,490
|
|
|
12/3/2013
|
+0.90 / +6.38%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
4.32
|
45,950
|
|
|
12/2/2013
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.06
|
147,470
|
|
|
11/29/2013
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
3.80
|
221,490
|
|
|
11/28/2013
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
3.57
|
199,030
|
|
|
11/27/2013
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.34
|
105,840
|
|
|
11/26/2013
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.14
|
6,420
|
|
|
11/25/2013
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
2.94
|
127,110
|
|
|
11/22/2013
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
2.77
|
8,650
|
|
|
11/21/2013
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
2.74
|
3,080
|
|
|
11/20/2013
|
-0.10 / -1.04%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
2.74
|
2,530
|
|
|
11/19/2013
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.60
|
9.60
|
9.60
|
2.77
|
23,700
|
|
|
11/18/2013
|
+0.60 / +6.67%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
2.77
|
27,370
|
|
|
11/15/2013
|
-0.50 / -5.26%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.00
|
2.59
|
3,590
|
|
|
11/14/2013
|
+0.40 / +4.40%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
2.74
|
4,590
|
|
|
11/13/2013
|
-0.50 / -5.21%
|
10.10
|
10.20
|
9.10
|
9.10
|
9.10
|
2.62
|
480
|
|
|
11/12/2013
|
-0.70 / -6.80%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.60
|
2.77
|
12,030
|
|
|
11/11/2013
|
+0.10 / +0.98%
|
9.50
|
10.50
|
9.50
|
10.30
|
10.30
|
2.97
|
8,870
|
|
|
11/8/2013
|
+0.20 / +2.00%
|
10.10
|
10.50
|
9.60
|
10.20
|
10.20
|
2.94
|
430
|
|
|
11/7/2013
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.88
|
80
|
|
|
11/6/2013
|
+0.40 / +4.35%
|
9.50
|
9.70
|
9.00
|
9.60
|
9.60
|
2.77
|
12,120
|
|
|
11/5/2013
|
+0.20 / +2.22%
|
9.10
|
9.50
|
8.80
|
9.20
|
9.20
|
2.65
|
12,000
|
|
|
11/4/2013
|
+0.10 / +1.12%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.00
|
2.59
|
90
|
|
|
11/1/2013
|
-0.10 / -1.11%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
2.56
|
12,490
|
|
|
10/31/2013
|
+0.20 / +2.27%
|
9.00
|
9.40
|
8.90
|
9.00
|
9.00
|
2.59
|
930
|
|
|
10/30/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
2.54
|
20
|
|
|
10/29/2013
|
-0.60 / -6.38%
|
9.40
|
9.70
|
8.80
|
8.80
|
8.80
|
2.54
|
1,840
|
|
|
10/28/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.40
|
2.71
|
7,650
|
|
|
10/25/2013
|
+0.60 / +6.82%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
2.71
|
80
|
|
|
10/24/2013
|
-0.60 / -6.38%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
2.54
|
8,460
|
|
|