|
Closing price on 4/8/2010
|
|
| Open |
22.00 |
| High |
22.80 |
| Low |
21.50 |
| Volume |
10,800 |
| Split-adjusted Price |
3.67 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2010
|
0.00 / 0.00%
|
22.00
|
22.80
|
21.50
|
22.00
|
22.32
|
3.67
|
10,800
|
|
|
4/7/2010
|
+1.00 / +4.76%
|
22.00
|
22.20
|
21.80
|
22.00
|
21.97
|
3.67
|
9,200
|
|
|
4/6/2010
|
-1.60 / -7.08%
|
21.40
|
22.00
|
21.00
|
21.00
|
21.20
|
3.50
|
33,500
|
|
|
4/5/2010
|
+1.20 / +5.61%
|
22.50
|
22.60
|
22.00
|
22.60
|
22.53
|
3.77
|
94,800
|
|
|
4/2/2010
|
+1.20 / +5.94%
|
21.00
|
21.40
|
20.70
|
21.40
|
21.24
|
3.57
|
63,100
|
|
|
4/1/2010
|
+0.90 / +4.66%
|
20.10
|
20.20
|
19.70
|
20.20
|
20.00
|
3.37
|
8,300
|
|
|
3/31/2010
|
-0.70 / -3.50%
|
19.50
|
19.80
|
19.10
|
19.30
|
19.41
|
3.22
|
10,100
|
|
|
3/30/2010
|
-0.80 / -3.85%
|
20.30
|
20.30
|
19.80
|
20.00
|
20.05
|
3.34
|
5,600
|
|
|
3/29/2010
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3.47
|
200
|
|
|
3/26/2010
|
+0.10 / +0.50%
|
19.80
|
20.50
|
19.50
|
20.00
|
19.81
|
3.34
|
7,000
|
|
|
3/25/2010
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.81
|
3.32
|
6,600
|
|
|
3/24/2010
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.04
|
3.35
|
4,700
|
|
|
3/23/2010
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.90
|
20.20
|
20.16
|
3.37
|
16,000
|
|
|
3/22/2010
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.16
|
3.35
|
2,500
|
|
|
3/19/2010
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.80
|
20.00
|
19.96
|
3.34
|
13,800
|
|
|
3/18/2010
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.34
|
2,100
|
|
|
3/17/2010
|
+0.40 / +2.02%
|
19.90
|
20.20
|
19.80
|
20.20
|
19.98
|
3.37
|
22,300
|
|
|
3/16/2010
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.88
|
3.30
|
13,000
|
|
|
3/15/2010
|
-0.40 / -1.96%
|
21.00
|
21.00
|
19.80
|
20.00
|
20.20
|
3.34
|
24,400
|
|
|
3/12/2010
|
-0.10 / -0.49%
|
20.20
|
20.90
|
20.20
|
20.40
|
20.41
|
3.40
|
3,300
|
|
|
3/11/2010
|
+0.40 / +1.99%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.42
|
3.42
|
4,200
|
|
|
3/10/2010
|
-0.70 / -3.37%
|
20.80
|
20.90
|
20.10
|
20.10
|
20.44
|
3.35
|
15,000
|
|
|
3/9/2010
|
-0.40 / -1.89%
|
20.50
|
20.90
|
20.50
|
20.80
|
20.78
|
3.47
|
10,300
|
|
|
3/8/2010
|
+1.10 / +5.47%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.18
|
3.54
|
36,800
|
|
|
3/5/2010
|
+0.20 / +1.01%
|
19.80
|
20.10
|
19.60
|
20.10
|
19.91
|
3.35
|
19,900
|
|
|
3/4/2010
|
+0.20 / +1.02%
|
20.40
|
20.40
|
19.70
|
19.90
|
19.82
|
3.32
|
17,600
|
|
|
3/3/2010
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.68
|
3.29
|
16,700
|
|
|
3/2/2010
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.30
|
19.50
|
19.46
|
3.25
|
6,100
|
|
|
3/1/2010
|
+0.50 / +2.63%
|
19.80
|
19.80
|
19.10
|
19.50
|
19.50
|
3.25
|
7,500
|
|
|
2/26/2010
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.17
|
5,000
|
|
|