|
Closing price on 6/28/2012
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
6,800 |
| Split-adjusted Price |
2.55 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.21
|
2.55
|
6,800
|
|
|
6/27/2012
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.55
|
1,400
|
|
|
6/26/2012
|
-0.60 / -6.59%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.53
|
2.61
|
21,500
|
|
|
6/25/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
2.80
|
4,100
|
|
|
6/22/2012
|
-2.10 / -18.92%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.19
|
2.77
|
4,500
|
|
|
6/21/2012
|
-0.60 / -5.13%
|
11.70
|
11.80
|
11.10
|
11.10
|
11.62
|
2.84
|
14,080
|
|
|
6/20/2012
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.65
|
3.00
|
14,000
|
|
|
6/19/2012
|
-0.80 / -6.50%
|
12.00
|
12.20
|
11.50
|
11.50
|
11.57
|
2.95
|
29,900
|
|
|
6/18/2012
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.09
|
3.15
|
9,100
|
|
|
6/15/2012
|
-0.80 / -6.35%
|
12.50
|
12.60
|
11.80
|
11.80
|
12.06
|
3.02
|
6,500
|
|
|
6/14/2012
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.53
|
3.23
|
8,880
|
|
|
6/13/2012
|
+0.70 / +5.93%
|
11.80
|
12.60
|
11.80
|
12.50
|
12.41
|
3.20
|
8,400
|
|
|
6/12/2012
|
-0.20 / -1.67%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.51
|
3.02
|
2,200
|
|
|
6/11/2012
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.73
|
3.07
|
8,700
|
|
|
6/8/2012
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.07
|
500
|
|
|
6/7/2012
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.13
|
1,100
|
|
|
6/6/2012
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.02
|
1,500
|
|
|
6/5/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.95
|
100
|
|
|
6/4/2012
|
-0.70 / -5.98%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.04
|
2.82
|
5,800
|
|
|
6/1/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.00
|
0
|
|
|
5/31/2012
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.00
|
100
|
|
|
5/30/2012
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.51
|
3.07
|
7,000
|
|
|
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
|
|
|