|
Closing price on 12/22/2011
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
14,700 |
| Split-adjusted Price |
1.51 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
-0.30 / -4.84%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.96
|
1.51
|
14,700
|
|
|
12/21/2011
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.16
|
1.59
|
1,400
|
|
|
12/20/2011
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.17
|
1.56
|
8,300
|
|
|
12/19/2011
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.52
|
1.59
|
8,000
|
|
|
12/16/2011
|
+0.30 / +5.08%
|
5.60
|
6.30
|
5.60
|
6.20
|
6.15
|
1.59
|
5,000
|
|
|
12/15/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.91
|
1.51
|
17,100
|
|
|
12/14/2011
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.07
|
1.54
|
28,800
|
|
|
12/13/2011
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.40
|
1.61
|
4,600
|
|
|
12/12/2011
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
1.67
|
4,400
|
|
|
12/9/2011
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.55
|
1.72
|
9,400
|
|
|
12/8/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.67
|
1,000
|
|
|
12/7/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
1.67
|
9,900
|
|
|
12/6/2011
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.71
|
1.69
|
8,100
|
|
|
12/5/2011
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
1.74
|
21,400
|
|
|
12/2/2011
|
+0.10 / +1.56%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.52
|
1.67
|
3,900
|
|
|
12/1/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
1.64
|
13,000
|
|
|
11/30/2011
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
1.64
|
11,100
|
|
|
11/29/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
1.67
|
8,100
|
|
|
11/28/2011
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
1.67
|
5,100
|
|
|
11/25/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
1.64
|
6,000
|
|
|
11/24/2011
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
1.61
|
8,900
|
|
|
11/23/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
1.67
|
12,100
|
|
|
11/22/2011
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.67
|
2,500
|
|
|
11/21/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.46
|
1.64
|
7,700
|
|
|
11/18/2011
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
1.67
|
3,900
|
|
|
11/17/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.66
|
1.69
|
22,800
|
|
|
11/16/2011
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
1.69
|
4,700
|
|
|
11/15/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
1.67
|
22,400
|
|
|
11/14/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.49
|
1.67
|
20,000
|
|
|
11/11/2011
|
-0.20 / -2.94%
|
6.50
|
6.90
|
6.50
|
6.60
|
6.66
|
1.69
|
5,200
|
|
|