|
Closing price on 7/31/2012
|
|
| Open |
7.60 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
200 |
| Split-adjusted Price |
2.52 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2012
|
+0.40 / +5.13%
|
7.60
|
8.20
|
7.60
|
8.20
|
7.90
|
2.52
|
200
|
|
|
7/30/2012
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.40
|
500
|
|
|
7/27/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.46
|
1,600
|
|
|
7/26/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.46
|
300
|
|
|
7/25/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.95
|
2.43
|
6,200
|
|
|
7/24/2012
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.03
|
2.46
|
1,400
|
|
|
7/23/2012
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.12
|
2.49
|
2,300
|
|
|
7/20/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.38
|
2.55
|
5,500
|
|
|
7/19/2012
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.21
|
2.61
|
10,400
|
|
|
7/18/2012
|
-0.30 / -3.53%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.16
|
2.52
|
1,700
|
|
|
7/17/2012
|
+0.10 / +1.19%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.53
|
2.61
|
1,200
|
|
|
7/16/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.58
|
0
|
|
|
7/13/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.45
|
2.58
|
3,300
|
|
|
7/12/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.10
|
2.58
|
400
|
|
|
7/11/2012
|
-0.40 / -4.76%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
2.46
|
2,100
|
|
|
7/10/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.08
|
2.58
|
500
|
|
|
7/9/2012
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
2.46
|
3,000
|
|
|
7/6/2012
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.04
|
2.55
|
800
|
|
|
7/5/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.03
|
2.52
|
8,600
|
|
|
7/4/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.49
|
2,700
|
|
|
7/3/2012
|
-0.30 / -3.57%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.13
|
2.49
|
3,700
|
|
|
7/2/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.58
|
500
|
|
|
6/29/2012
|
+0.10 / +1.20%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.08
|
2.58
|
4,000
|
|
|
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
|
|
|