|
Closing price on 4/11/2013
|
|
| Open |
10.40 |
| High |
11.20 |
| Low |
10.40 |
| Volume |
2,200 |
| Split-adjusted Price |
3.44 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2013
|
-0.20 / -1.75%
|
10.40
|
11.20
|
10.40
|
11.20
|
10.76
|
3.44
|
2,200
|
|
|
4/10/2013
|
+0.20 / +1.79%
|
10.50
|
11.40
|
10.30
|
11.40
|
10.81
|
3.50
|
800
|
|
|
4/9/2013
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.10
|
3.44
|
5,900
|
|
|
4/8/2013
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
3.35
|
3,700
|
|
|
4/5/2013
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
348
|
|
|
4/4/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.35
|
0
|
|
|
4/3/2013
|
+0.60 / +5.83%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.92
|
3.35
|
3,500
|
|
|
4/2/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.17
|
0
|
|
|
4/1/2013
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
3.17
|
2,500
|
|
|
3/29/2013
|
-0.30 / -2.86%
|
10.20
|
10.80
|
10.00
|
10.20
|
10.39
|
3.14
|
6,100
|
|
|
3/28/2013
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
400
|
|
|
3/27/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.17
|
0
|
|
|
3/26/2013
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.14
|
3.17
|
11,600
|
|
|
3/25/2013
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
500
|
|
|
3/22/2013
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.17
|
500
|
|
|
3/21/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.46
|
3.23
|
4,500
|
|
|
3/20/2013
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.23
|
1,100
|
|
|
3/19/2013
|
-0.10 / -0.96%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.34
|
3.17
|
2,800
|
|
|
3/18/2013
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
3.20
|
2,200
|
|
|
3/15/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.14
|
2,200
|
|
|
3/14/2013
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
3.14
|
6,600
|
|
|
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
|
|
|