|
Closing price on 12/4/2012
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
23.60 |
| Volume |
8,350 |
| Split-adjusted Price |
9.50 |
|
|
SVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
-0.70 / -2.88%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
9.50
|
8,350
|
|
|
12/3/2012
|
+0.80 / +3.40%
|
23.30
|
24.30
|
23.30
|
24.30
|
24.30
|
9.79
|
50
|
|
|
11/30/2012
|
+0.30 / +1.29%
|
23.00
|
23.50
|
22.90
|
23.50
|
23.50
|
9.46
|
1,240
|
|
|
11/29/2012
|
+0.30 / +1.31%
|
23.20
|
23.20
|
22.90
|
23.20
|
23.20
|
9.34
|
3,130
|
|
|
11/28/2012
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.22
|
10
|
|
|
11/27/2012
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.22
|
1,040
|
|
|
11/26/2012
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.18
|
8,400
|
|
|
11/23/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.14
|
7,000
|
|
|
11/22/2012
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
9.14
|
10,040
|
|
|
11/21/2012
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.10
|
0
|
|
|
11/20/2012
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.10
|
0
|
|
|
11/19/2012
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.10
|
0
|
|
|
11/16/2012
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
9.10
|
6,000
|
|
|
11/15/2012
|
-0.70 / -2.98%
|
22.90
|
22.90
|
22.60
|
22.80
|
22.80
|
9.18
|
6,190
|
|
|
11/14/2012
|
+0.90 / +3.98%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.50
|
9.46
|
15,400
|
|
|
11/13/2012
|
-0.30 / -1.31%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.60
|
9.10
|
7,830
|
|
|
11/12/2012
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.90
|
22.90
|
22.90
|
8.82
|
5,510
|
|
|
11/9/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.78
|
0
|
|
|
11/8/2012
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
8.78
|
11,700
|
|
|
11/7/2012
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
8.74
|
7,000
|
|
|
11/6/2012
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
8.86
|
13,060
|
|
|
11/5/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.78
|
14,000
|
|
|
11/2/2012
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
8.78
|
13,150
|
|
|
11/1/2012
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
8.86
|
5,380
|
|
|
10/31/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.78
|
37,170
|
|
|
10/30/2012
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.78
|
12,800
|
|
|
10/29/2012
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.78
|
17,310
|
|
|
10/26/2012
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.70
|
8.74
|
10,900
|
|
|
10/25/2012
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
8.78
|
23,590
|
|
|
10/24/2012
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
8.74
|
8,400
|
|
|