|
Closing price on 3/1/2011
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
7,900 |
| Split-adjusted Price |
2.82 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2011
|
-0.40 / -2.76%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.00
|
2.82
|
7,900
|
|
|
2/28/2011
|
+0.30 / +2.11%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.38
|
2.90
|
10,200
|
|
|
2/25/2011
|
+0.60 / +4.41%
|
13.60
|
14.40
|
13.60
|
14.20
|
14.20
|
2.84
|
6,800
|
|
|
2/24/2011
|
-0.30 / -2.16%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.60
|
2.72
|
11,400
|
|
|
2/23/2011
|
+0.10 / +0.72%
|
14.60
|
14.60
|
13.90
|
13.90
|
14.02
|
2.78
|
8,300
|
|
|
2/22/2011
|
-0.40 / -2.82%
|
14.70
|
14.70
|
13.60
|
13.80
|
14.03
|
2.76
|
18,600
|
|
|
2/21/2011
|
-0.90 / -5.96%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.23
|
2.84
|
13,100
|
|
|
2/18/2011
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.17
|
3.02
|
15,700
|
|
|
2/17/2011
|
-0.40 / -2.53%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.47
|
3.08
|
5,000
|
|
|
2/16/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.50
|
15.80
|
15.67
|
3.16
|
6,600
|
|
|
2/15/2011
|
-0.20 / -1.25%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.85
|
3.16
|
4,500
|
|
|
2/14/2011
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.20
|
1,000
|
|
|
2/11/2011
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.83
|
3.14
|
4,500
|
|
|
2/10/2011
|
-0.40 / -2.44%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.12
|
3.20
|
2,000
|
|
|
2/9/2011
|
+0.40 / +2.50%
|
16.00
|
16.90
|
16.00
|
16.40
|
16.41
|
3.28
|
15,100
|
|
|
2/8/2011
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.20
|
2,600
|
|
|
1/28/2011
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
3.18
|
5,800
|
|
|
1/27/2011
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.16
|
4,700
|
|
|
1/26/2011
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.78
|
3.14
|
2,000
|
|
|
1/25/2011
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.74
|
3.10
|
4,100
|
|
|
1/24/2011
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.77
|
3.16
|
1,200
|
|
|
1/21/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.16
|
4,000
|
|
|
1/20/2011
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.85
|
3.16
|
1,100
|
|
|
1/19/2011
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.80
|
3.20
|
400
|
|
|
1/18/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.90
|
3.20
|
20,100
|
|
|
1/17/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.90
|
16.00
|
15.99
|
3.20
|
15,900
|
|
|
1/14/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.95
|
3.20
|
13,700
|
|
|
1/13/2011
|
-0.20 / -1.23%
|
15.50
|
16.00
|
15.10
|
16.00
|
15.72
|
3.20
|
5,000
|
|
|
1/12/2011
|
+1.10 / +7.28%
|
16.00
|
16.50
|
15.40
|
16.20
|
15.84
|
3.24
|
2,700
|
|
|
1/11/2011
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.46
|
3.02
|
1,000
|
|
|