|
Closing price on 6/7/2011
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
17,800 |
| Split-adjusted Price |
2.08 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+0.60 / +6.12%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
2.08
|
17,800
|
|
|
6/6/2011
|
-0.50 / -4.85%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.81
|
1.96
|
3,400
|
|
|
6/3/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.10
|
10.30
|
10.48
|
2.06
|
7,800
|
|
|
6/2/2011
|
+0.60 / +6.19%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
2.06
|
19,600
|
|
|
6/1/2011
|
+0.40 / +4.30%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.73
|
1.94
|
6,500
|
|
|
5/31/2011
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
1.86
|
7,100
|
|
|
5/30/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.39
|
1.84
|
6,300
|
|
|
5/27/2011
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.57
|
1.92
|
12,600
|
|
|
5/26/2011
|
0.00 / 0.00%
|
8.60
|
9.50
|
8.60
|
9.20
|
8.96
|
1.84
|
16,500
|
|
|
5/25/2011
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.21
|
1.84
|
11,100
|
|
|
5/24/2011
|
-0.60 / -5.88%
|
9.70
|
10.40
|
9.60
|
9.60
|
9.77
|
1.92
|
11,500
|
|
|
5/23/2011
|
-0.60 / -5.56%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.28
|
2.04
|
3,700
|
|
|
5/20/2011
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.89
|
2.16
|
5,200
|
|
|
5/19/2011
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.06
|
2.20
|
14,200
|
|
|
5/18/2011
|
-0.10 / -0.89%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.17
|
2.22
|
3,500
|
|
|
5/17/2011
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.27
|
2.24
|
11,400
|
|
|
5/16/2011
|
-0.20 / -1.72%
|
11.90
|
11.90
|
11.20
|
11.40
|
11.50
|
2.28
|
8,100
|
|
|
5/13/2011
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.32
|
1,000
|
|
|
5/12/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.20
|
11.80
|
11.57
|
2.36
|
19,500
|
|
|
5/11/2011
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.40
|
11.80
|
11.84
|
2.36
|
14,700
|
|
|
5/10/2011
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.24
|
2.44
|
3,700
|
|
|
5/9/2011
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.23
|
2.42
|
1,300
|
|
|
5/6/2011
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.13
|
2.44
|
11,100
|
|
|
5/5/2011
|
-0.30 / -2.42%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.11
|
2.42
|
17,800
|
|
|
5/4/2011
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.43
|
2.48
|
1,900
|
|
|
4/29/2011
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.47
|
2.48
|
5,000
|
|
|
4/28/2011
|
-0.50 / -3.91%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.34
|
2.46
|
1,000
|
|
|
4/27/2011
|
+0.30 / +2.40%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.86
|
2.56
|
4,700
|
|
|
4/26/2011
|
-0.20 / -1.57%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.79
|
2.50
|
37,400
|
|
|
4/25/2011
|
+0.30 / +2.42%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.75
|
2.54
|
600
|
|
|