|
Closing price on 1/4/2010
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.00 |
| Volume |
17,300 |
| Split-adjusted Price |
0.55 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
+0.80 / +4.47%
|
18.50
|
18.70
|
18.00
|
18.70
|
18.70
|
0.55
|
17,300
|
|
|
12/31/2009
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.00
|
17.90
|
17.90
|
0.53
|
14,100
|
|
|
12/30/2009
|
-0.80 / -4.21%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
0.54
|
1,600
|
|
|
12/29/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
0
|
|
|
12/28/2009
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
0.56
|
5,100
|
|
|
12/25/2009
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.10
|
19.10
|
19.10
|
0.57
|
3,100
|
|
|
12/24/2009
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.10
|
0.57
|
2,300
|
|
|
12/23/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
0
|
|
|
12/22/2009
|
-2.00 / -9.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
500
|
|
|
12/21/2009
|
+1.10 / +5.53%
|
19.90
|
21.00
|
19.90
|
21.00
|
21.00
|
0.62
|
300
|
|
|
12/18/2009
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.59
|
600
|
|
|
12/17/2009
|
+1.10 / +5.79%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0.60
|
100
|
|
|
12/16/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
0
|
|
|
12/15/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
0
|
|
|
12/14/2009
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.56
|
1,800
|
|
|
12/11/2009
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0.57
|
200
|
|
|
12/10/2009
|
-1.50 / -6.82%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
0.61
|
4,900
|
|
|
12/9/2009
|
-1.20 / -5.17%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0.65
|
2,000
|
|
|
12/8/2009
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0.69
|
0
|
|
|
12/7/2009
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0.69
|
0
|
|
|
12/4/2009
|
-0.30 / -1.29%
|
23.20
|
24.50
|
23.00
|
23.00
|
23.00
|
0.68
|
2,200
|
|
|
12/3/2009
|
-1.70 / -6.80%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0.69
|
700
|
|
|
12/2/2009
|
+0.70 / +2.88%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0.74
|
100
|
|
|
12/1/2009
|
+0.50 / +2.10%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.30
|
0.72
|
6,700
|
|
|
11/30/2009
|
+0.80 / +3.48%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
0.68
|
600
|
|
|
11/27/2009
|
+0.60 / +2.68%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
0.65
|
8,000
|
|
|
11/26/2009
|
-1.30 / -5.49%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
0.64
|
7,400
|
|
|
11/25/2009
|
-1.80 / -7.06%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.70
|
0.67
|
11,400
|
|
|
11/24/2009
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
0.72
|
2,000
|
|
|
11/23/2009
|
+0.70 / +2.80%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.70
|
0.73
|
3,400
|
|
|