Closing price on 9/8/2010
|
|
Open |
17.40 |
High |
17.40 |
Low |
17.40 |
Volume |
100 |
Split-adjusted Price |
2.81 |
|
|
TV3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2010
|
-1.20 / -6.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.81
|
100
|
|
9/7/2010
|
-0.40 / -2.11%
|
18.70
|
19.00
|
18.10
|
18.60
|
18.66
|
3.00
|
1,400
|
|
9/6/2010
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.75
|
3.07
|
1,000
|
|
9/1/2010
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.07
|
500
|
|
8/31/2010
|
0.00 / 0.00%
|
18.50
|
19.20
|
18.20
|
19.20
|
18.97
|
3.10
|
4,000
|
|
8/30/2010
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.10
|
400
|
|
8/27/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.91
|
0
|
|
8/26/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.91
|
0
|
|
8/25/2010
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.91
|
200
|
|
8/24/2010
|
-1.10 / -5.88%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.61
|
2.84
|
1,100
|
|
8/23/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.02
|
100
|
|
8/20/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.83
|
600
|
|
8/19/2010
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.83
|
100
|
|
8/18/2010
|
-0.90 / -5.00%
|
17.10
|
18.00
|
17.10
|
17.10
|
17.16
|
2.76
|
1,500
|
|
8/17/2010
|
-1.00 / -5.26%
|
20.30
|
20.30
|
17.70
|
18.00
|
17.86
|
2.91
|
2,100
|
|
8/16/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.07
|
0
|
|
8/13/2010
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.07
|
800
|
|
8/12/2010
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.21
|
100
|
|
8/11/2010
|
-1.30 / -6.40%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.07
|
1,300
|
|
8/10/2010
|
+0.80 / +4.10%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.28
|
100
|
|
8/9/2010
|
-1.40 / -6.70%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.54
|
3.15
|
1,000
|
|
8/6/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.37
|
0
|
|
8/5/2010
|
+1.20 / +6.09%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.37
|
100
|
|
8/4/2010
|
-1.30 / -6.19%
|
22.00
|
22.00
|
19.70
|
19.70
|
19.77
|
3.18
|
9,100
|
|
8/3/2010
|
-1.50 / -6.67%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.06
|
3.39
|
1,600
|
|
8/2/2010
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.33
|
3.63
|
300
|
|
7/30/2010
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.57
|
600
|
|
7/29/2010
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.12
|
3.57
|
600
|
|
7/28/2010
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.57
|
200
|
|
7/27/2010
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.55
|
2,200
|
|
|