|
Closing price on 11/10/2008
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.50 |
| Volume |
3,000 |
| Split-adjusted Price |
1.87 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2008
|
-0.50 / -3.57%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.60
|
1.87
|
3,000
|
|
|
11/7/2008
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.94
|
500
|
|
|
11/6/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.05
|
200
|
|
|
11/5/2008
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.79
|
2.05
|
10,100
|
|
|
11/4/2008
|
+0.70 / +5.26%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.87
|
1.94
|
10,000
|
|
|
11/3/2008
|
-1.20 / -8.28%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.44
|
1.84
|
2,600
|
|
|
10/31/2008
|
+0.60 / +4.32%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.33
|
2.01
|
1,500
|
|
|
10/30/2008
|
-0.10 / -0.71%
|
14.00
|
14.70
|
13.90
|
13.90
|
14.06
|
1.93
|
3,400
|
|
|
10/29/2008
|
+0.80 / +6.06%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.94
|
1.94
|
16,400
|
|
|
10/28/2008
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.13
|
1.83
|
16,500
|
|
|
10/27/2008
|
-0.50 / -3.65%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.20
|
1.83
|
6,700
|
|
|
10/24/2008
|
-0.40 / -2.84%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.97
|
1.90
|
8,200
|
|
|
10/23/2008
|
-0.80 / -5.37%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.43
|
1.96
|
14,800
|
|
|
10/22/2008
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.97
|
2.07
|
3,500
|
|
|
10/21/2008
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.08
|
10,000
|
|
|
10/20/2008
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.96
|
5,200
|
|
|
10/17/2008
|
-0.60 / -3.85%
|
15.80
|
16.00
|
14.50
|
15.00
|
15.07
|
2.08
|
3,500
|
|
|
10/16/2008
|
-0.40 / -2.50%
|
14.90
|
15.70
|
14.90
|
15.60
|
15.46
|
2.16
|
3,400
|
|
|
10/15/2008
|
+0.20 / +1.27%
|
16.20
|
16.50
|
15.80
|
16.00
|
15.99
|
2.22
|
9,400
|
|
|
10/14/2008
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.19
|
1,000
|
|
|
10/13/2008
|
+0.50 / +3.50%
|
15.40
|
15.40
|
14.60
|
14.80
|
14.85
|
2.05
|
8,600
|
|
|
10/10/2008
|
-0.70 / -4.67%
|
14.30
|
15.00
|
14.30
|
14.30
|
14.38
|
1.98
|
13,100
|
|
|
10/9/2008
|
+0.10 / +0.67%
|
14.50
|
16.00
|
14.50
|
15.00
|
15.25
|
2.08
|
6,600
|
|
|
10/8/2008
|
-0.80 / -5.10%
|
14.70
|
15.20
|
14.70
|
14.90
|
15.05
|
2.07
|
9,300
|
|
|
10/7/2008
|
-0.60 / -3.68%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.73
|
2.18
|
5,500
|
|
|
10/6/2008
|
-0.60 / -3.55%
|
17.50
|
17.50
|
16.00
|
16.30
|
16.80
|
2.26
|
5,000
|
|
|
10/3/2008
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.89
|
2.34
|
31,000
|
|
|
10/2/2008
|
+0.90 / +6.04%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.79
|
2.19
|
8,500
|
|
|
10/1/2008
|
+1.00 / +7.19%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.82
|
2.07
|
8,200
|
|
|
9/30/2008
|
-1.60 / -10.32%
|
13.90
|
14.30
|
13.90
|
13.90
|
13.97
|
1.93
|
23,500
|
|
|