|
Closing price on 2/5/2009
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.30 |
| Volume |
1,200 |
| Split-adjusted Price |
1.86 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2009
|
-0.80 / -5.63%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.38
|
1.86
|
1,200
|
|
|
2/4/2009
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1.97
|
0
|
|
|
2/3/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.19
|
1.94
|
10,500
|
|
|
2/2/2009
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.94
|
100
|
|
|
1/23/2009
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.37
|
1.87
|
700
|
|
|
1/22/2009
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.83
|
300
|
|
|
1/21/2009
|
-0.50 / -3.60%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.15
|
1.86
|
6,300
|
|
|
1/20/2009
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.93
|
0
|
|
|
1/19/2009
|
+0.60 / +4.48%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.86
|
1.94
|
2,000
|
|
|
1/16/2009
|
+0.10 / +0.75%
|
13.00
|
13.40
|
12.50
|
13.40
|
13.08
|
1.86
|
10,600
|
|
|
1/15/2009
|
-0.90 / -6.34%
|
14.90
|
14.90
|
13.30
|
13.30
|
13.39
|
1.84
|
13,900
|
|
|
1/14/2009
|
-0.60 / -4.05%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.31
|
1.97
|
3,100
|
|
|
1/13/2009
|
+0.50 / +3.50%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.44
|
2.05
|
2,500
|
|
|
1/12/2009
|
-1.10 / -7.14%
|
14.30
|
15.30
|
14.30
|
14.30
|
14.90
|
1.98
|
10,500
|
|
|
1/9/2009
|
+0.20 / +1.32%
|
15.20
|
15.60
|
14.50
|
15.40
|
15.31
|
2.14
|
16,200
|
|
|
1/8/2009
|
+0.60 / +4.11%
|
15.60
|
15.60
|
14.80
|
15.20
|
15.16
|
2.11
|
44,200
|
|
|
1/7/2009
|
+0.80 / +5.80%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.58
|
2.02
|
13,700
|
|
|
1/6/2009
|
+0.80 / +6.15%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.70
|
1.91
|
27,200
|
|
|
1/5/2009
|
-0.50 / -3.70%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.92
|
1.80
|
2,400
|
|
|
1/2/2009
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.41
|
1.87
|
2,300
|
|
|
12/31/2008
|
+0.20 / +1.49%
|
14.00
|
14.10
|
13.50
|
13.60
|
13.63
|
1.89
|
6,500
|
|
|
12/30/2008
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
1.86
|
7,200
|
|
|
12/29/2008
|
+0.80 / +6.78%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
1.75
|
14,000
|
|
|
12/26/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.76
|
1.64
|
12,000
|
|
|
12/25/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.64
|
2,900
|
|
|
12/24/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.64
|
0
|
|
|
12/23/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.64
|
0
|
|
|
12/22/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.64
|
0
|
|
|
12/19/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.64
|
3,700
|
|
|
12/18/2008
|
-0.10 / -0.86%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.79
|
1.59
|
900
|
|
|