|
Closing price on 12/8/2009
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
23.20 |
| Volume |
0 |
| Split-adjusted Price |
0.69 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2009
|
-0.50 / -1.96%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.00
|
0.71
|
9,000
|
|
|
11/19/2009
|
+1.40 / +5.81%
|
25.00
|
25.70
|
25.00
|
25.50
|
25.50
|
0.72
|
8,200
|
|
|
11/18/2009
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
0.68
|
3,200
|
|
|
11/17/2009
|
-0.80 / -3.20%
|
24.10
|
24.20
|
24.10
|
24.20
|
24.20
|
0.69
|
3,000
|
|
|
11/16/2009
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
0.71
|
8,800
|
|
|
11/13/2009
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.00
|
0.71
|
2,100
|
|
|
11/12/2009
|
+0.10 / +0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.10
|
0.71
|
3,900
|
|
|
11/11/2009
|
+0.90 / +3.73%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
0.71
|
5,900
|
|
|
11/10/2009
|
-1.00 / -3.98%
|
25.00
|
25.00
|
24.00
|
24.10
|
24.10
|
0.68
|
11,700
|
|
|
11/9/2009
|
-1.40 / -5.28%
|
26.00
|
26.00
|
25.10
|
25.10
|
25.10
|
0.71
|
3,700
|
|
|
11/6/2009
|
0.00 / 0.00%
|
28.20
|
28.20
|
26.50
|
26.50
|
26.50
|
0.75
|
8,300
|
|
|
11/5/2009
|
+1.40 / +5.58%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
0.75
|
7,400
|
|
|
11/4/2009
|
-0.30 / -1.18%
|
25.40
|
26.80
|
24.00
|
25.10
|
25.10
|
0.71
|
12,400
|
|
|
11/3/2009
|
-1.40 / -5.22%
|
26.90
|
27.00
|
25.40
|
25.40
|
25.40
|
0.72
|
15,000
|
|
|
11/2/2009
|
-1.70 / -5.96%
|
28.50
|
28.50
|
26.60
|
26.80
|
26.80
|
0.76
|
23,900
|
|
|
10/30/2009
|
+0.50 / +1.79%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
0.81
|
2,000
|
|
|
10/29/2009
|
-0.80 / -2.78%
|
28.00
|
28.00
|
27.20
|
28.00
|
28.00
|
0.79
|
7,300
|
|
|
10/28/2009
|
+0.70 / +2.49%
|
26.50
|
28.80
|
26.20
|
28.80
|
28.80
|
0.82
|
31,400
|
|
|