|
Closing price on 1/10/2013
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
1,300 |
| Split-adjusted Price |
2.74 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2013
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.83
|
2.74
|
1,300
|
|
|
1/9/2013
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.89
|
2.74
|
2,100
|
|
|
1/8/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.59
|
2.64
|
3,700
|
|
|
1/7/2013
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
2.61
|
8,500
|
|
|
1/4/2013
|
+0.10 / +1.20%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.36
|
2.58
|
5,038
|
|
|
1/3/2013
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.55
|
2,600
|
|
|
1/2/2013
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
200
|
|
|
12/28/2012
|
-0.40 / -4.94%
|
8.30
|
8.60
|
7.70
|
7.70
|
8.25
|
2.37
|
9,500
|
|
|
12/27/2012
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.00
|
2.49
|
600
|
|
|
12/26/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.49
|
0
|
|
|
12/25/2012
|
-0.50 / -5.81%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.49
|
100
|
|
|
12/24/2012
|
+0.50 / +6.17%
|
8.50
|
8.60
|
8.00
|
8.60
|
8.32
|
2.64
|
11,600
|
|
|
12/21/2012
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.61
|
2.49
|
700
|
|
|
12/20/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.67
|
500
|
|
|
12/19/2012
|
0.00 / 0.00%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.63
|
2.74
|
300
|
|
|
12/18/2012
|
+0.50 / +5.95%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.45
|
2.74
|
2,000
|
|
|
12/17/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.38
|
2.58
|
6,500
|
|
|
12/14/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.46
|
6,000
|
|
|
12/13/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.46
|
0
|
|
|
12/12/2012
|
+0.50 / +6.67%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.46
|
6,500
|
|
|
12/11/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.31
|
0
|
|
|
12/10/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.31
|
0
|
|
|
12/7/2012
|
+0.40 / +5.63%
|
6.90
|
7.50
|
6.90
|
7.50
|
6.94
|
2.31
|
1,600
|
|
|
12/6/2012
|
-0.40 / -5.33%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.18
|
300
|
|
|
12/5/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.31
|
0
|
|
|
12/4/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.31
|
0
|
|
|
12/3/2012
|
-0.50 / -6.25%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.52
|
2.31
|
2,100
|
|
|
11/30/2012
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.46
|
1,204
|
|
|
11/29/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.31
|
53
|
|
|
11/28/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.88
|
2.31
|
800
|
|
|