|
Closing price on 1/19/2010
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
16,200 |
| Split-adjusted Price |
3.25 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2010
|
-0.80 / -3.94%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.88
|
3.25
|
16,200
|
|
|
1/18/2010
|
+0.90 / +4.64%
|
20.70
|
20.70
|
19.70
|
20.30
|
20.45
|
3.39
|
99,800
|
|
|
1/15/2010
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.24
|
13,800
|
|
|
1/14/2010
|
+1.00 / +5.81%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.03
|
6,100
|
|
|
1/13/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.10
|
2.87
|
5,000
|
|
|
1/12/2010
|
-0.40 / -2.27%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.35
|
2.87
|
15,300
|
|
|
1/11/2010
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.60
|
2.93
|
2,200
|
|
|
1/8/2010
|
+0.20 / +1.14%
|
17.80
|
18.30
|
17.60
|
17.80
|
17.99
|
2.97
|
12,900
|
|
|
1/7/2010
|
-0.60 / -3.30%
|
18.10
|
18.10
|
17.60
|
17.60
|
18.01
|
2.93
|
2,000
|
|
|
1/6/2010
|
-0.40 / -2.15%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.24
|
3.03
|
7,800
|
|
|
1/5/2010
|
-0.10 / -0.53%
|
19.90
|
19.90
|
17.50
|
18.60
|
18.57
|
3.10
|
13,500
|
|
|
1/4/2010
|
+1.00 / +5.65%
|
18.00
|
18.80
|
18.00
|
18.70
|
18.61
|
3.12
|
9,400
|
|
|
12/31/2009
|
+0.50 / +2.91%
|
17.50
|
18.00
|
17.40
|
17.70
|
17.63
|
2.95
|
5,600
|
|
|
12/30/2009
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.16
|
2.87
|
4,300
|
|
|
12/29/2009
|
-0.70 / -3.93%
|
17.00
|
17.60
|
17.00
|
17.10
|
17.21
|
2.85
|
5,700
|
|
|
12/28/2009
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.58
|
2.97
|
12,300
|
|
|
12/25/2009
|
+0.50 / +2.89%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.68
|
2.97
|
20,100
|
|
|
12/24/2009
|
+0.30 / +1.76%
|
16.50
|
17.40
|
16.50
|
17.30
|
16.91
|
2.88
|
6,500
|
|
|
12/23/2009
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.13
|
2.83
|
5,300
|
|
|
12/22/2009
|
-0.70 / -3.93%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.20
|
2.85
|
3,000
|
|
|
12/21/2009
|
+1.10 / +6.59%
|
17.20
|
17.80
|
16.80
|
17.80
|
17.76
|
2.97
|
23,400
|
|
|
12/18/2009
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.78
|
11,900
|
|
|
12/17/2009
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.40
|
16.00
|
15.65
|
2.67
|
3,800
|
|
|
12/16/2009
|
-1.10 / -6.47%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.08
|
2.65
|
5,100
|
|
|
12/15/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.83
|
1,500
|
|
|
12/14/2009
|
+1.00 / +6.25%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.96
|
2.83
|
5,800
|
|
|
12/11/2009
|
-0.50 / -3.03%
|
17.60
|
17.60
|
15.50
|
16.00
|
15.93
|
2.67
|
13,500
|
|
|
12/10/2009
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.52
|
2.75
|
13,900
|
|
|
12/9/2009
|
-0.60 / -3.51%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.59
|
2.75
|
9,100
|
|
|
12/8/2009
|
-0.50 / -2.84%
|
17.30
|
17.60
|
17.10
|
17.10
|
17.16
|
2.85
|
4,900
|
|
|