|
Closing price on 5/18/2009
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
20.20 |
| Volume |
35,300 |
| Split-adjusted Price |
2.82 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2009
|
-0.30 / -1.46%
|
21.50
|
21.60
|
20.20
|
20.30
|
20.86
|
2.82
|
35,300
|
|
|
5/15/2009
|
+1.30 / +6.74%
|
20.60
|
20.60
|
19.90
|
20.60
|
20.40
|
2.86
|
129,200
|
|
|
5/14/2009
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.26
|
2.68
|
166,800
|
|
|
5/13/2009
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.51
|
11,300
|
|
|
5/12/2009
|
+1.00 / +6.25%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
2.36
|
35,400
|
|
|
5/11/2009
|
+0.90 / +5.96%
|
15.20
|
16.00
|
15.00
|
16.00
|
15.88
|
2.22
|
86,300
|
|
|
5/8/2009
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.60
|
15.10
|
15.00
|
2.09
|
15,700
|
|
|
5/7/2009
|
+0.40 / +2.70%
|
15.60
|
15.60
|
14.90
|
15.20
|
15.06
|
2.11
|
11,700
|
|
|
5/6/2009
|
-0.40 / -2.63%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.79
|
2.05
|
8,500
|
|
|
5/5/2009
|
+0.30 / +2.01%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.70
|
2.11
|
54,200
|
|
|
5/4/2009
|
+0.80 / +5.67%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.81
|
2.07
|
27,100
|
|
|
4/29/2009
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.99
|
1.96
|
13,000
|
|
|
4/28/2009
|
+0.10 / +0.72%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.90
|
1.93
|
4,400
|
|
|
4/27/2009
|
-0.60 / -4.17%
|
14.00
|
14.20
|
13.70
|
13.80
|
13.92
|
1.91
|
10,900
|
|
|
4/24/2009
|
-0.20 / -1.37%
|
15.20
|
15.20
|
13.70
|
14.40
|
14.17
|
2.00
|
9,400
|
|
|
4/23/2009
|
+0.50 / +3.55%
|
15.00
|
15.00
|
14.20
|
14.60
|
14.68
|
2.02
|
6,900
|
|
|
4/22/2009
|
+0.40 / +2.92%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.96
|
4,700
|
|
|
4/21/2009
|
+0.30 / +2.24%
|
13.00
|
13.80
|
12.90
|
13.70
|
13.23
|
1.90
|
12,200
|
|
|
4/20/2009
|
0.00 / 0.00%
|
12.90
|
13.70
|
12.80
|
13.40
|
12.94
|
1.86
|
31,200
|
|
|
4/17/2009
|
-0.60 / -4.29%
|
14.20
|
14.40
|
13.40
|
13.40
|
13.66
|
1.86
|
33,300
|
|
|
4/16/2009
|
-0.60 / -4.11%
|
15.60
|
15.60
|
13.90
|
14.00
|
14.38
|
1.94
|
35,400
|
|
|
4/15/2009
|
-1.10 / -7.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.81
|
2.02
|
12,700
|
|
|
4/14/2009
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.64
|
2.18
|
61,600
|
|
|
4/13/2009
|
+0.80 / +5.76%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.04
|
3,900
|
|
|
4/10/2009
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.78
|
1.93
|
47,200
|
|
|
4/9/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.80
|
1,000
|
|
|
4/8/2009
|
-0.80 / -5.80%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.39
|
1.80
|
9,900
|
|
|
4/7/2009
|
+0.50 / +3.76%
|
13.30
|
13.90
|
13.30
|
13.80
|
13.48
|
1.91
|
14,200
|
|
|
4/3/2009
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.00
|
1.84
|
6,400
|
|
|
4/2/2009
|
+0.40 / +3.10%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.07
|
1.84
|
11,400
|
|
|