|
Closing price on 5/2/2012
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
7,800 |
| Split-adjusted Price |
3.18 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2012
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.49
|
3.18
|
7,800
|
|
|
4/27/2012
|
+0.50 / +4.13%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.48
|
3.23
|
20,400
|
|
|
4/26/2012
|
+0.20 / +1.68%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.86
|
3.10
|
10,400
|
|
|
4/25/2012
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.05
|
200
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.50
|
2.95
|
10,300
|
|
|
4/23/2012
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.46
|
2.95
|
38,000
|
|
|
4/20/2012
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.68
|
2.97
|
30,700
|
|
|
4/19/2012
|
-0.10 / -0.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.90
|
3.02
|
16,800
|
|
|
4/18/2012
|
-0.20 / -1.65%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.21
|
3.05
|
5,600
|
|
|
4/17/2012
|
+0.70 / +6.14%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.03
|
3.10
|
13,800
|
|
|
4/16/2012
|
+0.30 / +2.70%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.18
|
2.92
|
23,500
|
|
|
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
|
|
|