|
Closing price on 11/12/2010
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
3,700 |
| Split-adjusted Price |
3.20 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2010
|
-0.30 / -1.84%
|
16.10
|
16.10
|
15.70
|
16.00
|
16.01
|
3.20
|
3,700
|
|
|
11/11/2010
|
-0.50 / -2.98%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.36
|
3.26
|
6,300
|
|
|
11/10/2010
|
+0.40 / +2.44%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.74
|
3.36
|
4,400
|
|
|
11/9/2010
|
-0.50 / -2.96%
|
16.50
|
17.20
|
16.20
|
16.40
|
16.57
|
3.28
|
3,400
|
|
|
11/8/2010
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.90
|
16.90
|
17.00
|
3.38
|
9,900
|
|
|
11/5/2010
|
+0.90 / +5.59%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.12
|
3.40
|
7,300
|
|
|
11/4/2010
|
-0.60 / -3.59%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.92
|
3.22
|
1,800
|
|
|
11/3/2010
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.57
|
3.34
|
3,500
|
|
|
11/2/2010
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.73
|
3.30
|
3,800
|
|
|
11/1/2010
|
-0.70 / -4.00%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.95
|
3.36
|
5,700
|
|
|
10/29/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.50
|
1,200
|
|
|
10/28/2010
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.50
|
100
|
|
|
10/27/2010
|
-0.90 / -5.03%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.25
|
3.40
|
3,500
|
|
|
10/26/2010
|
+1.00 / +5.92%
|
17.00
|
18.00
|
17.00
|
17.90
|
17.48
|
3.58
|
19,200
|
|
|
10/25/2010
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.86
|
3.38
|
5,700
|
|
|
10/22/2010
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.40
|
700
|
|
|
10/21/2010
|
+0.30 / +1.76%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.21
|
3.46
|
5,100
|
|
|
10/20/2010
|
-1.10 / -6.08%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.20
|
3.40
|
10,100
|
|
|
10/19/2010
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.70
|
18.10
|
17.84
|
3.62
|
13,800
|
|
|
10/18/2010
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.06
|
3.60
|
3,100
|
|
|
10/15/2010
|
-0.40 / -2.17%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.08
|
3.60
|
6,500
|
|
|
10/14/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.46
|
3.68
|
4,200
|
|
|
10/13/2010
|
-0.10 / -0.54%
|
18.40
|
18.90
|
18.20
|
18.40
|
18.35
|
3.68
|
3,300
|
|
|
10/12/2010
|
-0.70 / -3.65%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.63
|
3.70
|
7,700
|
|
|
10/11/2010
|
+0.20 / +1.05%
|
17.90
|
19.30
|
17.80
|
19.20
|
18.96
|
3.84
|
24,500
|
|
|
10/8/2010
|
+0.50 / +2.70%
|
17.80
|
19.20
|
17.70
|
19.00
|
18.11
|
3.80
|
37,300
|
|
|
10/7/2010
|
-0.60 / -3.14%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.70
|
4,100
|
|
|
10/6/2010
|
+0.30 / +1.60%
|
18.20
|
19.10
|
18.20
|
19.10
|
18.88
|
3.82
|
4,800
|
|
|
10/5/2010
|
+0.50 / +2.73%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.50
|
3.76
|
1,000
|
|
|
10/4/2010
|
-0.90 / -4.69%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.27
|
3.66
|
13,000
|
|
|