|
Closing price on 12/23/2009
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
5,300 |
| Split-adjusted Price |
2.83 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.13
|
2.83
|
5,300
|
|
|
12/22/2009
|
-0.70 / -3.93%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.20
|
2.85
|
3,000
|
|
|
12/21/2009
|
+1.10 / +6.59%
|
17.20
|
17.80
|
16.80
|
17.80
|
17.76
|
2.97
|
23,400
|
|
|
12/18/2009
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.78
|
11,900
|
|
|
12/17/2009
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.40
|
16.00
|
15.65
|
2.67
|
3,800
|
|
|
12/16/2009
|
-1.10 / -6.47%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.08
|
2.65
|
5,100
|
|
|
12/15/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.83
|
1,500
|
|
|
12/14/2009
|
+1.00 / +6.25%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.96
|
2.83
|
5,800
|
|
|
12/11/2009
|
-0.50 / -3.03%
|
17.60
|
17.60
|
15.50
|
16.00
|
15.93
|
2.67
|
13,500
|
|
|
12/10/2009
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.52
|
2.75
|
13,900
|
|
|
12/9/2009
|
-0.60 / -3.51%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.59
|
2.75
|
9,100
|
|
|
12/8/2009
|
-0.50 / -2.84%
|
17.30
|
17.60
|
17.10
|
17.10
|
17.16
|
2.85
|
4,900
|
|
|
12/7/2009
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.00
|
17.60
|
17.29
|
2.93
|
13,600
|
|
|
12/4/2009
|
-0.50 / -2.78%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.48
|
2.92
|
8,700
|
|
|
12/3/2009
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.10
|
18.00
|
17.40
|
3.00
|
12,300
|
|
|
12/2/2009
|
-0.90 / -4.74%
|
18.50
|
19.20
|
17.90
|
18.10
|
18.26
|
3.02
|
27,000
|
|
|
12/1/2009
|
+0.70 / +3.83%
|
19.00
|
19.50
|
18.70
|
19.00
|
19.21
|
3.17
|
10,300
|
|
|
11/30/2009
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.20
|
18.30
|
18.54
|
3.05
|
36,300
|
|
|
11/27/2009
|
+0.40 / +2.22%
|
16.90
|
18.50
|
16.90
|
18.40
|
17.49
|
3.07
|
17,500
|
|
|
11/26/2009
|
-1.00 / -5.26%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.02
|
3.00
|
21,200
|
|
|
11/25/2009
|
-1.30 / -6.40%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.28
|
3.17
|
31,500
|
|
|
11/24/2009
|
-0.50 / -2.40%
|
20.60
|
20.80
|
20.20
|
20.30
|
20.43
|
3.39
|
11,100
|
|
|
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
|
|
|