|
Closing price on 3/8/2012
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
11,900 |
| Split-adjusted Price |
2.25 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
2.25
|
11,900
|
|
|
3/7/2012
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.53
|
2.27
|
9,800
|
|
|
3/6/2012
|
-0.10 / -1.01%
|
10.40
|
10.40
|
9.70
|
9.80
|
9.82
|
2.34
|
42,400
|
|
|
3/5/2012
|
+0.50 / +5.32%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.84
|
2.37
|
16,100
|
|
|
3/2/2012
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
2.25
|
9,800
|
|
|
3/1/2012
|
-0.60 / -6.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.36
|
2.22
|
6,800
|
|
|
2/29/2012
|
+0.70 / +7.61%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.37
|
100
|
|
|
2/28/2012
|
-0.50 / -5.15%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.42
|
2.20
|
8,700
|
|
|
2/27/2012
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.60
|
2.32
|
19,200
|
|
|
2/24/2012
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.39
|
2.25
|
13,100
|
|
|
2/23/2012
|
-0.10 / -1.06%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.20
|
2.22
|
20,300
|
|
|
2/22/2012
|
+0.40 / +4.44%
|
8.60
|
9.40
|
8.60
|
9.40
|
8.96
|
2.25
|
2,100
|
|
|
2/21/2012
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
8.97
|
2.15
|
5,500
|
|
|
2/20/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.08
|
2.20
|
9,900
|
|
|
2/17/2012
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.75
|
2.10
|
19,800
|
|
|
2/16/2012
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.35
|
2.06
|
2,900
|
|
|
2/15/2012
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.29
|
2.01
|
11,700
|
|
|
2/14/2012
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.97
|
1.94
|
20,000
|
|
|
2/13/2012
|
-0.40 / -4.76%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
1.91
|
19,500
|
|
|
2/10/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.41
|
2.01
|
14,100
|
|
|
2/9/2012
|
-0.30 / -3.45%
|
9.20
|
9.20
|
8.40
|
8.40
|
8.63
|
2.01
|
22,600
|
|
|
2/8/2012
|
+0.40 / +4.82%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.61
|
2.08
|
20,800
|
|
|
2/7/2012
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.10
|
8.30
|
8.29
|
1.98
|
7,300
|
|
|
2/6/2012
|
-0.50 / -5.68%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.35
|
1.98
|
19,000
|
|
|
2/3/2012
|
-0.10 / -1.12%
|
8.90
|
9.20
|
8.20
|
8.80
|
8.72
|
2.10
|
34,200
|
|
|
2/2/2012
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.79
|
2.13
|
52,800
|
|
|
2/1/2012
|
-0.10 / -1.22%
|
8.30
|
8.60
|
8.10
|
8.10
|
8.41
|
1.94
|
13,900
|
|
|
1/31/2012
|
+0.30 / +3.80%
|
7.50
|
8.30
|
7.50
|
8.20
|
8.09
|
1.96
|
18,700
|
|
|
1/30/2012
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.96
|
1.89
|
5,000
|
|
|
1/20/2012
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.02
|
1.91
|
20,100
|
|
|