|
Closing price on 11/23/2009
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
20.70 |
| Volume |
17,800 |
| Split-adjusted Price |
3.47 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2009
|
-0.70 / -3.26%
|
21.00
|
21.20
|
20.70
|
20.80
|
20.90
|
3.47
|
17,800
|
|
|
11/20/2009
|
-0.50 / -2.27%
|
22.00
|
22.20
|
20.60
|
21.50
|
21.44
|
3.59
|
23,800
|
|
|
11/19/2009
|
+0.50 / +2.33%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.95
|
3.67
|
3,400
|
|
|
11/18/2009
|
+0.50 / +2.38%
|
21.30
|
21.80
|
20.60
|
21.50
|
21.19
|
3.59
|
26,700
|
|
|
11/17/2009
|
-0.60 / -2.78%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.23
|
3.50
|
34,900
|
|
|
11/16/2009
|
+0.10 / +0.47%
|
22.00
|
22.80
|
21.60
|
21.60
|
22.51
|
3.60
|
12,300
|
|
|
11/13/2009
|
+0.20 / +0.94%
|
21.50
|
21.80
|
21.20
|
21.50
|
21.60
|
3.59
|
12,800
|
|
|
11/12/2009
|
-0.20 / -0.93%
|
22.10
|
22.10
|
21.30
|
21.30
|
21.69
|
3.55
|
24,400
|
|
|
11/11/2009
|
+0.50 / +2.38%
|
21.40
|
21.90
|
20.80
|
21.50
|
21.56
|
3.59
|
24,700
|
|
|
11/10/2009
|
-1.10 / -4.98%
|
21.40
|
21.40
|
20.60
|
21.00
|
20.86
|
3.50
|
18,000
|
|
|
11/9/2009
|
-0.90 / -3.91%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.11
|
3.69
|
25,600
|
|
|
11/6/2009
|
+0.20 / +0.88%
|
23.90
|
24.20
|
22.50
|
23.00
|
23.74
|
3.84
|
43,400
|
|
|
11/5/2009
|
+0.90 / +4.11%
|
22.00
|
23.00
|
22.00
|
22.80
|
22.71
|
3.80
|
42,300
|
|
|
11/4/2009
|
+0.90 / +4.29%
|
22.40
|
22.40
|
21.10
|
21.90
|
21.86
|
3.65
|
34,700
|
|
|
11/3/2009
|
-0.70 / -3.23%
|
21.70
|
21.70
|
20.60
|
21.00
|
20.97
|
3.50
|
27,900
|
|
|
11/2/2009
|
-1.30 / -5.65%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.74
|
3.62
|
27,400
|
|
|
10/30/2009
|
+1.00 / +4.55%
|
22.50
|
23.50
|
22.20
|
23.00
|
23.26
|
3.84
|
41,500
|
|
|
10/29/2009
|
-0.70 / -3.08%
|
23.00
|
23.00
|
21.20
|
22.00
|
22.00
|
3.67
|
49,500
|
|
|
10/28/2009
|
+0.90 / +4.13%
|
22.50
|
22.70
|
22.30
|
22.70
|
22.69
|
3.79
|
71,400
|
|
|
10/27/2009
|
-0.40 / -1.80%
|
21.20
|
21.80
|
21.10
|
21.80
|
21.29
|
3.64
|
45,800
|
|
|
10/26/2009
|
-1.60 / -6.72%
|
23.80
|
24.60
|
22.20
|
22.20
|
22.65
|
3.70
|
35,800
|
|
|
10/23/2009
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.30
|
23.80
|
23.80
|
3.97
|
42,900
|
|
|
10/22/2009
|
+0.20 / +0.81%
|
25.40
|
25.50
|
24.00
|
25.00
|
25.04
|
4.17
|
48,300
|
|
|
10/21/2009
|
+0.70 / +2.90%
|
24.60
|
25.00
|
24.00
|
24.80
|
24.31
|
4.14
|
53,600
|
|
|
10/20/2009
|
+1.50 / +6.64%
|
23.80
|
24.10
|
23.80
|
24.10
|
24.06
|
4.02
|
95,500
|
|
|
10/19/2009
|
-0.90 / -3.83%
|
22.60
|
23.50
|
22.20
|
22.60
|
22.57
|
3.77
|
56,400
|
|
|
10/16/2009
|
-1.70 / -6.75%
|
25.90
|
26.50
|
23.50
|
23.50
|
23.78
|
3.92
|
124,400
|
|
|
10/15/2009
|
+1.60 / +6.78%
|
25.10
|
25.20
|
25.00
|
25.20
|
25.17
|
4.20
|
103,800
|
|
|
10/14/2009
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.59
|
3.94
|
74,000
|
|
|
10/13/2009
|
+0.90 / +4.25%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.09
|
3.69
|
112,300
|
|
|