Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
TSYS,08/31/12,1.750,1.850,1.710,1.760,1331876,0.14,8.64%
TSYS,08/30/12,1.630,1.630,1.535,1.620,260125,0.01,0.62%
TSYS,08/29/12,1.600,1.620,1.570,1.610,345465,0.01,0.62%
TSYS,08/27/12,1.620,1.620,1.550,1.600,111628,0.00,0.00%
TSYS,08/24/12,1.620,1.630,1.580,1.600,225923,-0.01,-0.62%
TSYS,08/23/12,1.600,1.650,1.550,1.610,247408,0.02,1.26%
TSYS,08/22/12,1.500,1.640,1.500,1.590,617805,0.08,5.30%
TSYS,08/21/12,1.500,1.520,1.470,1.510,176874,0.02,1.34%
TSYS,08/20/12,1.460,1.510,1.460,1.490,71221,0.01,0.68%
TSYS,08/17/12,1.500,1.520,1.450,1.480,273906,-0.03,-1.99%
TSYS,08/16/12,1.500,1.530,1.480,1.510,211216,-0.02,-1.31%
TSYS,08/15/12,1.420,1.540,1.410,1.530,562855,0.07,4.79%
TSYS,08/14/12,1.480,1.510,1.430,1.460,185962,-0.03,-2.01%
TSYS,08/13/12,1.510,1.570,1.470,1.490,164692,-0.03,-1.97%
TSYS,08/11/12,1.530,1.540,1.480,1.520,159545,0.00,0.00%
TSYS,08/10/12,1.530,1.540,1.480,1.520,159545,0.00,0.00%
TSYS,08/09/12,1.530,1.530,1.480,1.520,206569,-0.01,-0.65%
TSYS,08/08/12,1.520,1.620,1.480,1.530,675027,-0.02,-1.29%
TSYS,08/07/12,1.410,1.570,1.410,1.550,909504,0.14,9.93%
TSYS,08/06/12,1.400,1.450,1.350,1.410,299439,0.01,0.71%
TSYS,08/03/12,1.380,1.420,1.350,1.400,197114,0.05,3.70%
TSYS,08/02/12,1.350,1.360,1.320,1.350,77118,0.03,2.27%
TSYS,08/01/12,1.370,1.390,1.310,1.320,117967,-0.01,-0.75%
TSYS,07/31/12,1.480,1.480,1.300,1.330,475468,-0.15,-10.14%
TSYS,07/30/12,1.420,1.480,1.370,1.480,660668,0.12,8.82%
TSYS,07/27/12,1.120,1.390,1.120,1.360,1390853,0.20,17.24%
TSYS,07/26/12,1.220,1.220,1.100,1.160,604193,-0.05,-4.13%
TSYS,07/25/12,1.210,1.250,1.170,1.210,515097,0.02,1.68%
TSYS,07/24/12,1.230,1.230,1.190,1.190,172963,-0.04,-3.25%
TSYS,07/23/12,1.240,1.280,1.210,1.230,161467,-0.02,-1.60%
TSYS,07/20/12,1.230,1.250,1.210,1.250,240941,0.02,1.21%
TSYS,07/19/12,1.250,1.260,1.210,1.235,235916,-0.02,-1.20%
TSYS,07/18/12,1.260,1.280,1.200,1.250,284272,-0.02,-1.57%
TSYS,07/17/12,1.330,1.370,1.260,1.270,292931,-0.03,-2.31%
TSYS,07/16/12,1.330,1.370,1.290,1.300,132987,-0.03,-2.26%
TSYS,07/14/12,1.290,1.340,1.280,1.330,319342,0.00,0.00%
TSYS,07/13/12,1.290,1.340,1.280,1.330,319342,0.06,4.72%
TSYS,07/12/12,1.280,1.310,1.250,1.270,313538,-0.01,-0.78%
TSYS,07/11/12,1.300,1.315,1.280,1.280,343454,0.00,0.00%
TSYS,07/10/12,1.430,1.430,1.280,1.280,394567,-0.13,-9.22%
TSYS,07/09/12,1.460,1.470,1.390,1.410,488468,-0.05,-3.42%
TSYS,07/06/12,1.520,1.550,1.370,1.460,1052613,-0.06,-3.95%
TSYS,07/05/12,1.480,1.530,1.450,1.520,312916,0.04,2.70%
TSYS,07/03/12,1.400,1.490,1.400,1.480,255356,0.09,6.47%
TSYS,07/02/12,1.240,1.410,1.240,1.390,557051,0.16,13.01%
TSYS,06/30/12,1.270,1.300,1.230,1.230,335174,0.00,0.00%
TSYS,06/29/12,1.270,1.300,1.230,1.230,364861,-0.01,-0.81%
TSYS,06/28/12,1.220,1.250,1.200,1.240,270754,0.02,1.64%
TSYS,06/27/12,1.290,1.290,1.220,1.220,348832,-0.05,-3.94%
TSYS,06/26/12,1.260,1.290,1.260,1.270,324689,0.01,0.79%
TSYS,06/25/12,1.340,1.370,1.260,1.260,455680,-0.08,-5.97%
TSYS,06/22/12,1.380,1.430,1.340,1.340,7748146,-0.03,-2.19%
TSYS,06/21/12,1.410,1.440,1.350,1.370,639571,-0.04,-2.84%
TSYS,06/20/12,1.400,1.430,1.350,1.410,526620,0.01,0.71%
TSYS,06/19/12,1.430,1.430,1.360,1.400,437498,-0.01,-0.71%
TSYS,06/18/12,1.390,1.440,1.380,1.410,765157,0.03,2.17%
TSYS,06/15/12,1.370,1.430,1.340,1.380,580352,0.04,2.99%
TSYS,06/14/12,1.410,1.410,1.330,1.340,448782,-0.04,-3.25%
TSYS,06/13/12,1.400,1.410,1.350,1.385,358948,0.01,0.36%
TSYS,06/12/12,1.420,1.430,1.351,1.380,406024,-0.03,-2.13%
TSYS,06/11/12,1.480,1.530,1.410,1.410,254282,-0.05,-3.42%
TSYS,06/08/12,1.490,1.530,1.450,1.460,277265,-0.03,-2.01%
TSYS,06/07/12,1.470,1.520,1.420,1.490,566410,0.04,2.76%
TSYS,06/06/12,1.340,1.460,1.330,1.450,538589,0.10,7.41%
TSYS,06/05/12,1.340,1.360,1.310,1.350,318184,-0.01,-0.74%
TSYS,06/04/12,1.430,1.440,1.310,1.360,337109,-0.07,-4.90%
TSYS,06/02/12,1.430,1.450,1.370,1.430,340329,0.00,0.00%