|
Closing price on 4/13/2012
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
8,500 |
| Split-adjusted Price |
2.84 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2012
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.06
|
2.84
|
8,500
|
|
|
4/12/2012
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.14
|
2.87
|
13,700
|
|
|
4/11/2012
|
+0.50 / +4.76%
|
10.50
|
11.20
|
10.50
|
11.00
|
11.03
|
2.82
|
15,800
|
|
|
4/10/2012
|
-0.30 / -2.78%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.57
|
2.69
|
6,500
|
|
|
4/9/2012
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.56
|
2.77
|
4,700
|
|
|
4/6/2012
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
2.77
|
9,400
|
|
|
4/5/2012
|
-0.20 / -1.82%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.61
|
2.77
|
7,296
|
|
|
4/4/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.82
|
40
|
|
|
4/3/2012
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.66
|
2.82
|
3,400
|
|
|
3/30/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
2.69
|
10,000
|
|
|
3/29/2012
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.64
|
2.69
|
11,400
|
|
|
3/28/2012
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.48
|
2.72
|
8,900
|
|
|
3/27/2012
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.59
|
2.69
|
10,300
|
|
|
3/26/2012
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.10
|
10.60
|
10.47
|
2.72
|
8,800
|
|
|
3/23/2012
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.70
|
10.30
|
10.01
|
2.64
|
31,300
|
|
|
3/22/2012
|
-0.30 / -3.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.73
|
2.48
|
3,100
|
|
|
3/21/2012
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.04
|
2.56
|
12,600
|
|
|
3/20/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.40
|
10.00
|
9.83
|
2.56
|
600
|
|
|
3/19/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.85
|
2.56
|
5,300
|
|
|
3/16/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
10.00
|
9.98
|
2.56
|
7,400
|
|
|
3/15/2012
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.50
|
10.00
|
9.92
|
2.56
|
9,400
|
|
|
3/14/2012
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.72
|
2.51
|
3,500
|
|
|
3/13/2012
|
+0.60 / +6.45%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
2.54
|
200
|
|
|
3/12/2012
|
-0.30 / -3.13%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.28
|
2.38
|
9,600
|
|
|
3/9/2012
|
+0.20 / +2.13%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.59
|
2.46
|
11,700
|
|
|
3/8/2012
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
2.41
|
11,900
|
|
|
3/7/2012
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.53
|
2.43
|
9,800
|
|
|
3/6/2012
|
-0.10 / -1.01%
|
10.40
|
10.40
|
9.70
|
9.80
|
9.82
|
2.51
|
42,400
|
|
|
3/5/2012
|
+0.50 / +5.32%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.84
|
2.54
|
16,100
|
|
|
3/2/2012
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
2.41
|
9,800
|
|
|