|
Closing price on 6/19/2009
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
80,200 |
| Split-adjusted Price |
3.74 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2009
|
+0.50 / +2.28%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.34
|
3.74
|
80,200
|
|
|
6/18/2009
|
-0.20 / -0.90%
|
20.60
|
22.60
|
20.60
|
21.90
|
21.04
|
3.65
|
103,400
|
|
|
6/17/2009
|
-1.60 / -6.75%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.69
|
6,800
|
|
|
6/16/2009
|
-1.00 / -4.05%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.95
|
1,000
|
|
|
6/15/2009
|
-1.80 / -6.79%
|
28.30
|
28.30
|
24.70
|
24.70
|
25.40
|
4.12
|
111,400
|
|
|
6/12/2009
|
+1.70 / +6.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
4.42
|
21,600
|
|
|
6/11/2009
|
+1.60 / +6.90%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
4.14
|
30,000
|
|
|
6/10/2009
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.87
|
171,700
|
|
|
6/9/2009
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
3.62
|
21,100
|
|
|
6/8/2009
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.39
|
18,100
|
|
|
6/5/2009
|
+1.00 / +5.56%
|
18.30
|
19.00
|
18.30
|
19.00
|
18.97
|
3.17
|
90,700
|
|
|
6/4/2009
|
+0.30 / +1.69%
|
18.00
|
18.50
|
17.40
|
18.00
|
17.80
|
3.00
|
54,000
|
|
|
6/3/2009
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.82
|
2.95
|
22,000
|
|
|
6/2/2009
|
+0.30 / +1.69%
|
19.10
|
19.10
|
17.80
|
18.00
|
18.05
|
3.00
|
48,800
|
|
|
6/1/2009
|
-0.40 / -2.21%
|
17.00
|
18.20
|
16.90
|
17.70
|
17.90
|
2.95
|
11,200
|
|
|
5/29/2009
|
-0.40 / -2.16%
|
18.50
|
18.50
|
17.60
|
18.10
|
18.11
|
3.02
|
22,400
|
|
|
5/28/2009
|
-0.70 / -3.65%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
3.08
|
24,000
|
|
|
5/27/2009
|
-0.40 / -2.04%
|
20.90
|
20.90
|
18.30
|
19.20
|
19.82
|
3.20
|
31,600
|
|
|
5/26/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.27
|
25,900
|
|
|
5/25/2009
|
+1.50 / +8.72%
|
18.00
|
18.90
|
18.00
|
18.70
|
18.43
|
3.12
|
17,800
|
|
|
5/22/2009
|
+0.20 / +1.18%
|
17.40
|
17.90
|
17.20
|
17.20
|
17.66
|
2.87
|
42,200
|
|
|
5/21/2009
|
+0.40 / +2.41%
|
17.50
|
17.50
|
16.00
|
17.00
|
16.80
|
2.83
|
58,700
|
|
|
5/20/2009
|
-3.30 / -16.58%
|
17.10
|
17.10
|
16.00
|
16.60
|
16.67
|
2.77
|
17,800
|
|
|
5/19/2009
|
-0.40 / -1.97%
|
21.00
|
21.50
|
19.70
|
19.90
|
20.18
|
2.76
|
33,900
|
|
|
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
|
|
|