|
Closing price on 6/8/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
5,000 |
| Split-adjusted Price |
0.37 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2011
|
-0.70 / -6.67%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
0.37
|
5,000
|
|
|
6/7/2011
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.10
|
10.50
|
10.50
|
0.39
|
16,400
|
|
|
6/6/2011
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
0.41
|
6,000
|
|
|
6/3/2011
|
+0.10 / +0.94%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
0.40
|
1,200
|
|
|
6/2/2011
|
-1.30 / -10.92%
|
10.70
|
10.70
|
9.40
|
10.60
|
10.60
|
0.40
|
29,500
|
|
|
6/1/2011
|
-0.40 / -3.25%
|
11.70
|
12.40
|
11.70
|
11.90
|
11.90
|
0.37
|
43,300
|
|
|
5/31/2011
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
0.39
|
4,700
|
|
|
5/30/2011
|
+0.10 / +0.79%
|
13.00
|
13.30
|
12.60
|
12.70
|
12.70
|
0.40
|
17,200
|
|
|
5/27/2011
|
+0.70 / +5.88%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
0.40
|
14,600
|
|
|
5/26/2011
|
+0.70 / +6.25%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.90
|
0.37
|
47,400
|
|
|
5/25/2011
|
-0.50 / -4.27%
|
11.90
|
12.10
|
10.80
|
11.20
|
11.20
|
0.35
|
31,700
|
|
|
5/24/2011
|
+0.10 / +0.86%
|
12.40
|
12.40
|
11.40
|
11.70
|
11.70
|
0.37
|
9,500
|
|
|
5/23/2011
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0.36
|
2,000
|
|
|
5/20/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0.38
|
5,200
|
|
|
5/19/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0.38
|
5,000
|
|
|
5/18/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
0.38
|
15,300
|
|
|
5/17/2011
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
0.38
|
16,300
|
|
|
5/16/2011
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0.38
|
1,900
|
|
|
5/13/2011
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.38
|
0
|
|
|
5/12/2011
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
0.39
|
11,600
|
|
|
5/11/2011
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0.38
|
8,000
|
|
|
5/10/2011
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
0.38
|
22,300
|
|
|
5/9/2011
|
+0.10 / +0.83%
|
11.20
|
12.10
|
11.20
|
12.10
|
12.10
|
0.38
|
1,900
|
|
|
5/6/2011
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0.38
|
3,000
|
|
|
5/5/2011
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.38
|
2,400
|
|
|
5/4/2011
|
-0.10 / -0.78%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.80
|
0.40
|
10,600
|
|
|
4/29/2011
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0.41
|
5,000
|
|
|
4/28/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.39
|
0
|
|
|
4/27/2011
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.39
|
600
|
|
|
4/26/2011
|
-0.40 / -3.08%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
0.40
|
7,500
|
|
|