|
Closing price on 2/24/2012
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
13,100 |
| Split-adjusted Price |
2.41 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2012
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.39
|
2.41
|
13,100
|
|
|
2/23/2012
|
-0.10 / -1.06%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.20
|
2.38
|
20,300
|
|
|
2/22/2012
|
+0.40 / +4.44%
|
8.60
|
9.40
|
8.60
|
9.40
|
8.96
|
2.41
|
2,100
|
|
|
2/21/2012
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
8.97
|
2.31
|
5,500
|
|
|
2/20/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.08
|
2.36
|
9,900
|
|
|
2/17/2012
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.75
|
2.25
|
19,800
|
|
|
2/16/2012
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.35
|
2.20
|
2,900
|
|
|
2/15/2012
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.29
|
2.15
|
11,700
|
|
|
2/14/2012
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.97
|
2.08
|
20,000
|
|
|
2/13/2012
|
-0.40 / -4.76%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
2.05
|
19,500
|
|
|
2/10/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.41
|
2.15
|
14,100
|
|
|
2/9/2012
|
-0.30 / -3.45%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.63
|
2.15
|
22,600
|
|
|
2/8/2012
|
+0.40 / +4.82%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.61
|
2.23
|
20,800
|
|
|
2/7/2012
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.10
|
8.30
|
8.29
|
2.13
|
7,300
|
|
|
2/6/2012
|
-0.50 / -5.68%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.35
|
2.13
|
19,000
|
|
|
2/3/2012
|
-0.10 / -1.12%
|
8.90
|
9.20
|
8.20
|
8.80
|
8.72
|
2.25
|
34,200
|
|
|
2/2/2012
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.79
|
2.28
|
52,800
|
|
|
2/1/2012
|
-0.10 / -1.22%
|
8.30
|
8.60
|
8.10
|
8.10
|
8.41
|
2.08
|
13,900
|
|
|
1/31/2012
|
+0.30 / +3.80%
|
7.50
|
8.30
|
7.50
|
8.20
|
8.09
|
2.10
|
18,700
|
|
|
1/30/2012
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.96
|
2.02
|
5,000
|
|
|
1/20/2012
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.02
|
2.05
|
20,100
|
|
|
1/19/2012
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.11
|
2.10
|
11,000
|
|
|
1/18/2012
|
+0.20 / +2.56%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.03
|
2.05
|
4,200
|
|
|
1/17/2012
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.79
|
2.00
|
77,500
|
|
|
1/16/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.28
|
1.87
|
23,400
|
|
|
1/13/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.91
|
1.79
|
10,800
|
|
|
1/12/2012
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.59
|
1.72
|
37,500
|
|
|
1/11/2012
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.32
|
1.64
|
9,300
|
|
|
1/10/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
1.59
|
8,500
|
|
|
1/9/2012
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.59
|
3,800
|
|
|