|
Closing price on 3/10/2010
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
20.00 |
| Volume |
100 |
| Split-adjusted Price |
2.58 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2010
|
-1.10 / -5.21%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.58
|
100
|
|
|
3/9/2010
|
-0.70 / -3.21%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.72
|
1,000
|
|
|
3/8/2010
|
+1.40 / +6.86%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.59
|
2.81
|
9,200
|
|
|
3/5/2010
|
-0.90 / -4.23%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2.63
|
100
|
|
|
3/4/2010
|
+0.20 / +0.95%
|
21.50
|
22.40
|
21.20
|
21.30
|
21.94
|
2.75
|
6,900
|
|
|
3/3/2010
|
+0.20 / +0.96%
|
20.90
|
21.50
|
20.90
|
21.10
|
21.07
|
2.72
|
7,300
|
|
|
3/2/2010
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.82
|
2.70
|
2,200
|
|
|
3/1/2010
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.69
|
500
|
|
|
2/26/2010
|
0.00 / 0.00%
|
19.80
|
21.00
|
19.80
|
21.00
|
20.83
|
2.71
|
1,400
|
|
|
2/25/2010
|
+1.00 / +5.00%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.11
|
2.71
|
3,700
|
|
|
2/24/2010
|
-1.00 / -4.76%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.97
|
2.58
|
3,300
|
|
|
2/23/2010
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.94
|
2.71
|
6,400
|
|
|
2/22/2010
|
+0.90 / +4.46%
|
21.00
|
21.10
|
20.90
|
21.10
|
20.99
|
2.72
|
1,500
|
|
|
2/12/2010
|
-2.30 / -10.22%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.87
|
2.61
|
600
|
|
|
2/11/2010
|
+0.90 / +4.17%
|
20.10
|
22.50
|
20.10
|
22.50
|
21.30
|
2.91
|
200
|
|
|
2/10/2010
|
+2.70 / +14.29%
|
21.70
|
21.70
|
20.90
|
21.60
|
21.64
|
2.79
|
2,800
|
|
|
2/9/2010
|
+0.50 / +2.72%
|
20.00
|
20.60
|
18.50
|
18.90
|
20.26
|
2.44
|
2,900
|
|
|
2/8/2010
|
-1.10 / -5.64%
|
20.70
|
20.70
|
18.40
|
18.40
|
19.32
|
2.38
|
2,500
|
|
|
2/5/2010
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.52
|
100
|
|
|
2/4/2010
|
+0.30 / +1.52%
|
20.00
|
21.00
|
19.70
|
20.00
|
20.46
|
2.58
|
8,000
|
|
|
2/3/2010
|
+0.50 / +2.60%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.71
|
2.54
|
9,300
|
|
|
2/2/2010
|
-0.80 / -4.00%
|
21.00
|
21.00
|
19.20
|
19.20
|
19.80
|
2.48
|
300
|
|
|
2/1/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.58
|
1,600
|
|
|
1/29/2010
|
+0.70 / +3.61%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.96
|
2.60
|
3,900
|
|
|
1/28/2010
|
+1.40 / +7.78%
|
18.00
|
19.40
|
17.50
|
19.40
|
18.82
|
2.50
|
5,100
|
|
|
1/27/2010
|
-1.00 / -5.26%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.17
|
2.32
|
4,600
|
|
|
1/26/2010
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.90
|
2.45
|
3,400
|
|
|
1/25/2010
|
+1.20 / +6.74%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.83
|
2.45
|
2,100
|
|
|
1/22/2010
|
-1.20 / -6.32%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
2.30
|
7,600
|
|
|
1/21/2010
|
-0.90 / -4.52%
|
19.50
|
19.50
|
18.70
|
19.00
|
19.01
|
2.45
|
8,200
|
|
|