|
Closing price on 1/14/2011
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.90 |
| Volume |
13,700 |
| Split-adjusted Price |
3.20 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.95
|
3.20
|
13,700
|
|
|
1/13/2011
|
-0.20 / -1.23%
|
15.50
|
16.00
|
15.10
|
16.00
|
15.72
|
3.20
|
5,000
|
|
|
1/12/2011
|
+1.10 / +7.28%
|
16.00
|
16.50
|
15.40
|
16.20
|
15.84
|
3.24
|
2,700
|
|
|
1/11/2011
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.46
|
3.02
|
1,000
|
|
|
1/10/2011
|
-0.10 / -0.64%
|
16.60
|
16.60
|
15.50
|
15.50
|
15.60
|
3.10
|
7,200
|
|
|
1/7/2011
|
-0.40 / -2.50%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.67
|
3.12
|
14,200
|
|
|
1/6/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.20
|
5,200
|
|
|
1/5/2011
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.03
|
3.20
|
3,700
|
|
|
1/4/2011
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.16
|
3.24
|
5,300
|
|
|
12/31/2010
|
-0.20 / -1.22%
|
15.50
|
16.40
|
15.50
|
16.20
|
16.12
|
3.24
|
9,800
|
|
|
12/30/2010
|
+0.40 / +2.50%
|
15.40
|
16.40
|
15.40
|
16.40
|
16.10
|
3.28
|
1,400
|
|
|
12/29/2010
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.20
|
2,300
|
|
|
12/28/2010
|
+0.20 / +1.24%
|
17.00
|
17.00
|
15.00
|
16.30
|
15.80
|
3.26
|
14,600
|
|
|
12/27/2010
|
+0.50 / +3.21%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.15
|
3.22
|
1,700
|
|
|
12/24/2010
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.59
|
3.12
|
2,200
|
|
|
12/23/2010
|
-0.50 / -3.11%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.62
|
3.12
|
6,500
|
|
|
12/22/2010
|
+0.10 / +0.63%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.13
|
3.22
|
11,600
|
|
|
12/21/2010
|
-0.90 / -5.33%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.10
|
3.20
|
3,100
|
|
|
12/20/2010
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.38
|
100
|
|
|
12/17/2010
|
+1.00 / +6.37%
|
17.00
|
17.00
|
16.00
|
16.70
|
16.57
|
3.34
|
8,300
|
|
|
12/16/2010
|
-0.80 / -4.85%
|
16.00
|
16.80
|
15.70
|
15.70
|
15.86
|
3.14
|
15,900
|
|
|
12/15/2010
|
-0.50 / -2.94%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.79
|
3.30
|
5,400
|
|
|
12/14/2010
|
-0.80 / -4.49%
|
17.50
|
17.50
|
16.70
|
17.00
|
17.09
|
3.40
|
11,000
|
|
|
12/13/2010
|
+0.80 / +4.71%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.86
|
3.56
|
27,900
|
|
|
12/10/2010
|
+1.30 / +8.28%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.87
|
3.40
|
9,700
|
|
|
12/9/2010
|
+0.10 / +0.64%
|
15.40
|
16.00
|
15.40
|
15.70
|
15.87
|
3.14
|
2,300
|
|
|
12/8/2010
|
-1.00 / -6.02%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.70
|
3.12
|
5,300
|
|
|
12/7/2010
|
-0.70 / -4.05%
|
17.50
|
17.50
|
16.60
|
16.60
|
16.75
|
3.32
|
21,400
|
|
|
12/6/2010
|
-0.70 / -3.89%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.81
|
3.46
|
29,000
|
|
|
12/3/2010
|
+1.00 / +5.88%
|
17.50
|
18.10
|
17.50
|
18.00
|
18.04
|
3.60
|
46,900
|
|
|