|
Closing price on 8/26/2010
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
0 |
| Split-adjusted Price |
2.67 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.67
|
0
|
|
|
8/25/2010
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.67
|
200
|
|
|
8/24/2010
|
-1.10 / -5.88%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.61
|
2.61
|
1,100
|
|
|
8/23/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.77
|
100
|
|
|
8/20/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.59
|
600
|
|
|
8/19/2010
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.59
|
100
|
|
|
8/18/2010
|
-0.90 / -5.00%
|
17.10
|
18.00
|
17.10
|
17.10
|
17.16
|
2.53
|
1,500
|
|
|
8/17/2010
|
-1.00 / -5.26%
|
20.30
|
20.30
|
17.70
|
18.00
|
17.86
|
2.67
|
2,100
|
|
|
8/16/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.82
|
0
|
|
|
8/13/2010
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.82
|
800
|
|
|
8/12/2010
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.95
|
100
|
|
|
8/11/2010
|
-1.30 / -6.40%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.82
|
1,300
|
|
|
8/10/2010
|
+0.80 / +4.10%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.01
|
100
|
|
|
8/9/2010
|
-1.40 / -6.70%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.54
|
2.89
|
1,000
|
|
|
8/6/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.10
|
0
|
|
|
8/5/2010
|
+1.20 / +6.09%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.10
|
100
|
|
|
8/4/2010
|
-1.30 / -6.19%
|
22.00
|
22.00
|
19.70
|
19.70
|
19.77
|
2.92
|
9,100
|
|
|
8/3/2010
|
-1.50 / -6.67%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.06
|
3.11
|
1,600
|
|
|
8/2/2010
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.33
|
3.33
|
300
|
|
|
7/30/2010
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.27
|
600
|
|
|
7/29/2010
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.12
|
3.27
|
600
|
|
|
7/28/2010
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.27
|
200
|
|
|
7/27/2010
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.26
|
2,200
|
|
|
7/26/2010
|
-0.50 / -2.20%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.29
|
1,600
|
|
|
7/23/2010
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.63
|
3.36
|
2,600
|
|
|
7/22/2010
|
+0.70 / +3.18%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.36
|
300
|
|
|
7/21/2010
|
-0.70 / -3.08%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.26
|
1,700
|
|
|
7/20/2010
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.36
|
1,200
|
|
|
7/19/2010
|
-0.20 / -0.87%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.36
|
0
|
|
|
7/16/2010
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.71
|
3.39
|
2,100
|
|
|