|
Closing price on 3/17/2011
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.50 |
| Volume |
5,200 |
| Split-adjusted Price |
2.70 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.52
|
2.70
|
5,200
|
|
|
3/16/2011
|
+0.20 / +1.49%
|
13.50
|
13.90
|
13.50
|
13.60
|
13.70
|
2.72
|
6,100
|
|
|
3/15/2011
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.68
|
1,000
|
|
|
3/14/2011
|
-0.60 / -4.35%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.33
|
2.64
|
1,900
|
|
|
3/11/2011
|
+0.40 / +2.99%
|
13.90
|
14.10
|
13.80
|
13.80
|
14.00
|
2.76
|
15,700
|
|
|
3/10/2011
|
+0.80 / +6.35%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.30
|
2.68
|
6,800
|
|
|
3/9/2011
|
-0.40 / -3.08%
|
12.50
|
13.00
|
12.40
|
12.60
|
12.64
|
2.52
|
10,400
|
|
|
3/8/2011
|
-0.30 / -2.26%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.20
|
2.60
|
4,800
|
|
|
3/7/2011
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.32
|
2.66
|
4,600
|
|
|
3/4/2011
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.30
|
2.68
|
7,200
|
|
|
3/3/2011
|
-0.10 / -0.76%
|
12.60
|
13.50
|
12.60
|
13.00
|
13.26
|
2.60
|
7,400
|
|
|
3/2/2011
|
-1.00 / -7.09%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.26
|
2.62
|
31,100
|
|
|
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
|
|
|