Closing price on 1/26/2010
|
|
Open |
18.50 |
High |
19.00 |
Low |
18.50 |
Volume |
3,400 |
Split-adjusted Price |
2.67 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2010
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.90
|
2.67
|
3,400
|
|
1/25/2010
|
+1.20 / +6.74%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.83
|
2.67
|
2,100
|
|
1/22/2010
|
-1.20 / -6.32%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
2.50
|
7,600
|
|
1/21/2010
|
-0.90 / -4.52%
|
19.50
|
19.50
|
18.70
|
19.00
|
19.01
|
2.67
|
8,200
|
|
1/20/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
2.80
|
200
|
|
1/19/2010
|
+0.80 / +4.17%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.55
|
2.81
|
200
|
|
1/18/2010
|
-0.10 / -0.52%
|
20.60
|
20.60
|
18.10
|
19.20
|
20.32
|
2.70
|
4,500
|
|
1/15/2010
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.72
|
12,100
|
|
1/14/2010
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.55
|
500
|
|
1/13/2010
|
-0.20 / -1.08%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.57
|
1,000
|
|
1/12/2010
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.29
|
2.60
|
4,700
|
|
1/11/2010
|
+0.20 / +1.10%
|
18.10
|
18.60
|
18.10
|
18.40
|
18.47
|
2.59
|
7,300
|
|
1/8/2010
|
+0.20 / +1.11%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.07
|
2.56
|
3,100
|
|
1/7/2010
|
-0.50 / -2.70%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.11
|
2.53
|
700
|
|
1/6/2010
|
+0.20 / +1.09%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.23
|
2.60
|
400
|
|
1/5/2010
|
-0.70 / -3.68%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.44
|
2.57
|
1,400
|
|
1/4/2010
|
+0.60 / +3.26%
|
17.00
|
19.00
|
17.00
|
19.00
|
18.05
|
2.67
|
2,400
|
|
12/31/2009
|
+1.40 / +8.24%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.00
|
2.59
|
4,200
|
|
12/30/2009
|
-0.60 / -3.41%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.17
|
2.39
|
1,100
|
|
12/29/2009
|
-0.90 / -4.86%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.67
|
2.48
|
2,700
|
|
12/28/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.60
|
1,400
|
|
12/25/2009
|
0.00 / 0.00%
|
18.30
|
18.90
|
18.30
|
18.50
|
18.50
|
2.60
|
6,100
|
|
12/24/2009
|
-0.50 / -2.63%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.59
|
2.60
|
1,700
|
|
12/23/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.67
|
2,000
|
|
12/22/2009
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.67
|
2,500
|
|
12/21/2009
|
+0.40 / +2.09%
|
19.40
|
19.50
|
19.00
|
19.50
|
19.30
|
2.74
|
2,900
|
|
12/18/2009
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.14
|
2.69
|
2,100
|
|
12/17/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.67
|
100
|
|
12/16/2009
|
-1.50 / -7.32%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.67
|
700
|
|
12/15/2009
|
+0.80 / +4.06%
|
19.00
|
20.50
|
19.00
|
20.50
|
19.75
|
2.88
|
400
|
|
|