|
Closing price on 7/9/2009
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
5,200 |
| Split-adjusted Price |
2.90 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
+0.20 / +1.16%
|
17.70
|
17.70
|
17.20
|
17.40
|
17.41
|
2.90
|
5,200
|
|
|
7/8/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.53
|
2.87
|
3,900
|
|
|
7/7/2009
|
-0.30 / -1.71%
|
18.70
|
18.70
|
17.20
|
17.20
|
17.69
|
2.87
|
5,100
|
|
|
7/6/2009
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.47
|
2.92
|
24,900
|
|
|
7/3/2009
|
+0.90 / +5.39%
|
16.00
|
17.70
|
16.00
|
17.60
|
16.39
|
2.93
|
11,000
|
|
|
7/2/2009
|
+1.10 / +7.05%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.64
|
2.78
|
9,500
|
|
|
7/1/2009
|
-1.80 / -10.34%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.69
|
2.60
|
17,000
|
|
|
6/30/2009
|
-0.80 / -4.40%
|
17.70
|
17.70
|
16.20
|
17.40
|
16.54
|
2.90
|
46,600
|
|
|
6/29/2009
|
-0.20 / -1.09%
|
17.20
|
18.40
|
17.20
|
18.20
|
17.42
|
3.03
|
34,900
|
|
|
6/26/2009
|
-1.20 / -6.12%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.43
|
3.07
|
20,500
|
|
|
6/25/2009
|
-1.10 / -5.31%
|
20.40
|
20.40
|
19.50
|
19.60
|
19.74
|
3.27
|
8,000
|
|
|
6/24/2009
|
+1.30 / +6.70%
|
19.40
|
20.70
|
19.00
|
20.70
|
20.43
|
3.45
|
27,300
|
|
|
6/23/2009
|
-1.40 / -6.73%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.24
|
700
|
|
|
6/22/2009
|
-1.60 / -7.14%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.84
|
3.47
|
15,300
|
|
|
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
|
|
|