|
Closing price on 3/13/2013
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
1,200 |
| Split-adjusted Price |
3.20 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2013
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.35
|
3.20
|
1,200
|
|
|
3/12/2013
|
+0.40 / +4.00%
|
9.80
|
10.40
|
9.70
|
10.40
|
10.30
|
3.20
|
6,600
|
|
|
3/11/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.07
|
0
|
|
|
3/8/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.07
|
1,700
|
|
|
3/7/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.07
|
800
|
|
|
3/6/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.07
|
0
|
|
|
3/5/2013
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.07
|
1,400
|
|
|
3/4/2013
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.95
|
686
|
|
|
3/1/2013
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.07
|
440
|
|
|
2/28/2013
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.01
|
100
|
|
|
2/27/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.07
|
500
|
|
|
2/26/2013
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.12
|
3.07
|
5,000
|
|
|
2/25/2013
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
3.20
|
1,000
|
|
|
2/22/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.17
|
5,100
|
|
|
2/21/2013
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.29
|
3.17
|
2,300
|
|
|
2/20/2013
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.24
|
3.17
|
1,700
|
|
|
2/19/2013
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.44
|
3.23
|
17,648
|
|
|
2/18/2013
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.07
|
100
|
|
|
2/8/2013
|
0.00 / 0.00%
|
10.30
|
10.60
|
9.70
|
9.70
|
9.86
|
2.98
|
23,600
|
|
|
2/7/2013
|
-0.90 / -8.49%
|
10.50
|
10.50
|
9.70
|
9.70
|
10.10
|
2.98
|
200
|
|
|
2/6/2013
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.59
|
3.26
|
7,600
|
|
|
2/5/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
15,700
|
|
|
2/4/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
8,100
|
|
|
2/1/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.44
|
3.23
|
9,700
|
|
|
1/31/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
10,600
|
|
|
1/30/2013
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.36
|
3.23
|
5,700
|
|
|
1/29/2013
|
+0.30 / +3.09%
|
9.50
|
10.60
|
9.40
|
10.00
|
10.19
|
3.07
|
17,300
|
|
|
1/28/2013
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.51
|
2.98
|
6,138
|
|
|
1/25/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.95
|
7,400
|
|
|
1/24/2013
|
+0.10 / +1.05%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.87
|
2.95
|
5,300
|
|
|