|
Closing price on 11/28/2008
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
9,600 |
| Split-adjusted Price |
1.64 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+0.70 / +6.31%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.47
|
1.64
|
9,600
|
|
|
11/27/2008
|
-0.70 / -5.93%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.37
|
1.54
|
8,000
|
|
|
11/26/2008
|
-0.80 / -6.35%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.93
|
1.64
|
6,700
|
|
|
11/25/2008
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.75
|
2,000
|
|
|
11/24/2008
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.78
|
6,600
|
|
|
11/21/2008
|
-0.70 / -5.19%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.78
|
6,000
|
|
|
11/20/2008
|
-1.00 / -6.90%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.67
|
1.87
|
300
|
|
|
11/19/2008
|
+0.70 / +5.07%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.01
|
100
|
|
|
11/18/2008
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.91
|
200
|
|
|
11/17/2008
|
-0.90 / -6.25%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.87
|
300
|
|
|
11/14/2008
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.45
|
2.00
|
400
|
|
|
11/13/2008
|
+0.30 / +2.16%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.69
|
1.97
|
1,100
|
|
|
11/12/2008
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.93
|
1,100
|
|
|
11/11/2008
|
-0.50 / -3.70%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.99
|
1.80
|
3,900
|
|
|
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
|
|
|