|
Closing price on 7/14/2011
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
14,900 |
| Split-adjusted Price |
2.20 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2011
|
+0.40 / +4.55%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.33
|
2.20
|
14,900
|
|
|
7/13/2011
|
+0.30 / +3.53%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
2.10
|
24,400
|
|
|
7/12/2011
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.28
|
2.03
|
8,700
|
|
|
7/11/2011
|
-0.10 / -1.18%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.36
|
2.01
|
3,900
|
|
|
7/8/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.00
|
8.50
|
8.39
|
2.03
|
8,500
|
|
|
7/7/2011
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
2.03
|
600
|
|
|
7/6/2011
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.85
|
2.10
|
800
|
|
|
7/5/2011
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.33
|
2.20
|
7,500
|
|
|
7/4/2011
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.25
|
100
|
|
|
7/1/2011
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.15
|
3,400
|
|
|
6/30/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.20
|
3,000
|
|
|
6/29/2011
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.15
|
200
|
|
|
6/28/2011
|
-0.60 / -6.19%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
2.17
|
9,100
|
|
|
6/27/2011
|
+0.10 / +1.04%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.44
|
2.32
|
800
|
|
|
6/24/2011
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.54
|
2.29
|
15,600
|
|
|
6/23/2011
|
-1.20 / -10.91%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.73
|
2.34
|
2,700
|
|
|
6/22/2011
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.13
|
2.20
|
12,600
|
|
|
6/21/2011
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.09
|
2.22
|
10,300
|
|
|
6/20/2011
|
-0.30 / -2.80%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.48
|
2.08
|
17,200
|
|
|
6/17/2011
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.84
|
2.14
|
16,500
|
|
|
6/16/2011
|
+0.30 / +2.75%
|
11.30
|
11.60
|
11.00
|
11.20
|
11.16
|
2.24
|
21,400
|
|
|
6/15/2011
|
-0.50 / -4.39%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.92
|
2.18
|
10,000
|
|
|
6/14/2011
|
-0.50 / -4.20%
|
11.90
|
12.00
|
11.40
|
11.40
|
11.74
|
2.28
|
5,800
|
|
|
6/13/2011
|
+0.40 / +3.48%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
2.38
|
13,800
|
|
|
6/10/2011
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.49
|
2.30
|
31,800
|
|
|
6/9/2011
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.76
|
2.16
|
13,500
|
|
|
6/8/2011
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.56
|
2.14
|
11,200
|
|
|
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
|
|
|