|
Closing price on 5/29/2012
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
9,700 |
| Split-adjusted Price |
2.95 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.51
|
2.95
|
9,700
|
|
|
5/28/2012
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.67
|
2.97
|
1,200
|
|
|
5/25/2012
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.10
|
500
|
|
|
5/24/2012
|
-0.30 / -2.50%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
3.00
|
4,800
|
|
|
5/23/2012
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.07
|
9,100
|
|
|
5/22/2012
|
0.00 / 0.00%
|
11.60
|
12.30
|
11.60
|
12.30
|
11.94
|
3.15
|
3,200
|
|
|
5/21/2012
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.24
|
3.15
|
3,600
|
|
|
5/18/2012
|
-0.90 / -6.98%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.01
|
3.07
|
32,060
|
|
|
5/17/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.30
|
0
|
|
|
5/16/2012
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.54
|
3.30
|
900
|
|
|
5/15/2012
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.00
|
12.90
|
12.32
|
3.30
|
6,300
|
|
|
5/14/2012
|
-0.90 / -6.52%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.98
|
3.30
|
9,200
|
|
|
5/11/2012
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.82
|
3.54
|
2,200
|
|
|
5/10/2012
|
-0.90 / -6.08%
|
14.60
|
14.60
|
13.90
|
13.90
|
14.22
|
3.56
|
5,100
|
|
|
5/9/2012
|
+0.50 / +3.50%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.32
|
3.79
|
4,500
|
|
|
5/8/2012
|
+0.40 / +2.88%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.01
|
3.66
|
7,200
|
|
|
5/7/2012
|
+0.70 / +5.30%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.34
|
3.56
|
9,100
|
|
|
5/4/2012
|
+0.70 / +5.60%
|
12.50
|
13.20
|
12.40
|
13.20
|
12.62
|
3.38
|
16,200
|
|
|
5/3/2012
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.48
|
3.20
|
13,300
|
|
|
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
|
|
|