|
Closing price on 12/24/2010
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
2,200 |
| Split-adjusted Price |
3.12 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2010
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.59
|
3.12
|
2,200
|
|
|
12/23/2010
|
-0.50 / -3.11%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.62
|
3.12
|
6,500
|
|
|
12/22/2010
|
+0.10 / +0.63%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.13
|
3.22
|
11,600
|
|
|
12/21/2010
|
-0.90 / -5.33%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.10
|
3.20
|
3,100
|
|
|
12/20/2010
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.38
|
100
|
|
|
12/17/2010
|
+1.00 / +6.37%
|
17.00
|
17.00
|
16.00
|
16.70
|
16.57
|
3.34
|
8,300
|
|
|
12/16/2010
|
-0.80 / -4.85%
|
16.00
|
16.80
|
15.70
|
15.70
|
15.86
|
3.14
|
15,900
|
|
|
12/15/2010
|
-0.50 / -2.94%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.79
|
3.30
|
5,400
|
|
|
12/14/2010
|
-0.80 / -4.49%
|
17.50
|
17.50
|
16.70
|
17.00
|
17.09
|
3.40
|
11,000
|
|
|
12/13/2010
|
+0.80 / +4.71%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.86
|
3.56
|
27,900
|
|
|
12/10/2010
|
+1.30 / +8.28%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.87
|
3.40
|
9,700
|
|
|
12/9/2010
|
+0.10 / +0.64%
|
15.40
|
16.00
|
15.40
|
15.70
|
15.87
|
3.14
|
2,300
|
|
|
12/8/2010
|
-1.00 / -6.02%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.70
|
3.12
|
5,300
|
|
|
12/7/2010
|
-0.70 / -4.05%
|
17.50
|
17.50
|
16.60
|
16.60
|
16.75
|
3.32
|
21,400
|
|
|
12/6/2010
|
-0.70 / -3.89%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.81
|
3.46
|
29,000
|
|
|
12/3/2010
|
+1.00 / +5.88%
|
17.50
|
18.10
|
17.50
|
18.00
|
18.04
|
3.60
|
46,900
|
|
|
12/2/2010
|
+0.90 / +5.59%
|
17.00
|
17.30
|
16.50
|
17.00
|
16.97
|
3.40
|
26,700
|
|
|
12/1/2010
|
-0.90 / -5.29%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.54
|
3.22
|
5,300
|
|
|
11/30/2010
|
+0.70 / +4.29%
|
17.30
|
17.50
|
16.90
|
17.00
|
17.18
|
3.40
|
12,200
|
|
|
11/29/2010
|
+0.60 / +3.82%
|
16.30
|
16.70
|
16.20
|
16.30
|
16.53
|
3.26
|
12,500
|
|
|
11/26/2010
|
+0.60 / +3.97%
|
15.80
|
16.10
|
15.20
|
15.70
|
15.73
|
3.14
|
11,900
|
|
|
11/25/2010
|
+0.90 / +6.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.06
|
3.02
|
17,200
|
|
|
11/24/2010
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.22
|
2.84
|
8,400
|
|
|
11/23/2010
|
+0.20 / +1.43%
|
14.70
|
14.70
|
13.50
|
14.20
|
13.75
|
2.84
|
27,300
|
|
|
11/22/2010
|
-0.80 / -5.41%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.24
|
2.80
|
4,000
|
|
|
11/19/2010
|
-0.60 / -3.90%
|
15.50
|
15.50
|
14.80
|
14.80
|
15.03
|
2.96
|
11,200
|
|
|
11/18/2010
|
+0.60 / +4.05%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.23
|
3.08
|
5,600
|
|
|
11/17/2010
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.60
|
14.80
|
14.84
|
2.96
|
11,300
|
|
|
11/16/2010
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.50
|
14.80
|
14.67
|
2.96
|
5,900
|
|
|
11/15/2010
|
-1.00 / -6.25%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.28
|
3.00
|
7,800
|
|
|