|
Closing price on 4/8/2010
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
0 |
| Split-adjusted Price |
2.65 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.65
|
0
|
|
|
4/7/2010
|
-0.80 / -3.76%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.65
|
100
|
|
|
4/6/2010
|
-0.20 / -0.93%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.27
|
2.75
|
3,100
|
|
|
4/5/2010
|
-0.30 / -1.38%
|
22.80
|
23.00
|
21.50
|
21.50
|
22.71
|
2.78
|
800
|
|
|
4/2/2010
|
+0.50 / +2.35%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.81
|
1,100
|
|
|
4/1/2010
|
+0.80 / +3.90%
|
20.10
|
21.30
|
20.10
|
21.30
|
20.47
|
2.75
|
1,300
|
|
|
3/31/2010
|
+0.30 / +1.49%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.64
|
2.65
|
700
|
|
|
3/30/2010
|
-1.30 / -6.05%
|
19.60
|
20.20
|
19.60
|
20.20
|
20.10
|
2.61
|
600
|
|
|
3/29/2010
|
+1.30 / +6.44%
|
20.00
|
21.50
|
20.00
|
21.50
|
20.60
|
2.78
|
500
|
|
|
3/26/2010
|
+0.20 / +1.00%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.52
|
2.61
|
2,600
|
|
|
3/25/2010
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.58
|
1,200
|
|
|
3/24/2010
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.83
|
2.56
|
700
|
|
|
3/23/2010
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.58
|
100
|
|
|
3/22/2010
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.75
|
2.65
|
200
|
|
|
3/19/2010
|
+1.00 / +5.00%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.10
|
2.71
|
400
|
|
|
3/18/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
20.00
|
20.00
|
2.58
|
4,500
|
|
|
3/17/2010
|
-1.20 / -5.66%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.58
|
100
|
|
|
3/16/2010
|
-0.30 / -1.40%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
2.74
|
1,000
|
|
|
3/15/2010
|
-0.20 / -0.92%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.19
|
2.78
|
1,700
|
|
|
3/12/2010
|
+0.70 / +3.33%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.40
|
2.80
|
6,000
|
|
|
3/11/2010
|
+1.00 / +5.00%
|
18.60
|
21.00
|
18.60
|
21.00
|
20.80
|
2.71
|
2,700
|
|
|
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
|
|
|