|
Closing price on 8/27/2010
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.50 |
| Volume |
4,900 |
| Split-adjusted Price |
3.72 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
+0.30 / +1.64%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.55
|
3.72
|
4,900
|
|
|
8/26/2010
|
+0.10 / +0.55%
|
18.50
|
19.00
|
17.60
|
18.30
|
18.29
|
3.66
|
33,500
|
|
|
8/25/2010
|
-1.10 / -5.70%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.23
|
3.64
|
29,100
|
|
|
8/24/2010
|
-1.00 / -4.93%
|
19.30
|
20.30
|
19.20
|
19.30
|
19.49
|
3.86
|
13,200
|
|
|
8/23/2010
|
-1.10 / -5.14%
|
20.50
|
21.00
|
20.30
|
20.30
|
20.48
|
4.06
|
15,800
|
|
|
8/20/2010
|
+0.20 / +0.94%
|
21.00
|
21.40
|
20.00
|
21.40
|
20.69
|
4.29
|
16,300
|
|
|
8/19/2010
|
-0.70 / -3.20%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.32
|
4.24
|
6,400
|
|
|
8/18/2010
|
-0.70 / -3.10%
|
22.00
|
22.00
|
20.60
|
21.90
|
21.22
|
4.39
|
15,600
|
|
|
8/17/2010
|
+0.10 / +0.44%
|
22.60
|
23.00
|
21.60
|
22.60
|
22.08
|
4.53
|
13,600
|
|
|
8/16/2010
|
+0.80 / +3.69%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.58
|
4.51
|
15,600
|
|
|
8/13/2010
|
+1.70 / +8.50%
|
21.00
|
21.70
|
20.00
|
21.70
|
21.24
|
4.35
|
31,300
|
|
|
8/12/2010
|
-1.50 / -6.98%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.31
|
4.00
|
58,700
|
|
|
8/11/2010
|
0.00 / 0.00%
|
21.00
|
22.00
|
20.50
|
21.50
|
21.42
|
4.31
|
16,700
|
|
|
8/10/2010
|
-0.80 / -3.59%
|
23.50
|
23.50
|
20.60
|
21.50
|
21.24
|
4.31
|
34,300
|
|
|
8/9/2010
|
-1.70 / -7.08%
|
22.40
|
22.40
|
22.10
|
22.30
|
22.11
|
4.47
|
34,700
|
|
|
8/6/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.50
|
24.00
|
23.71
|
4.81
|
8,700
|
|
|
8/5/2010
|
-0.10 / -0.41%
|
24.60
|
24.80
|
24.00
|
24.00
|
24.37
|
4.81
|
8,000
|
|
|
8/4/2010
|
-0.10 / -0.41%
|
23.60
|
24.10
|
23.40
|
24.10
|
23.78
|
4.83
|
16,000
|
|
|
8/3/2010
|
+0.20 / +0.83%
|
25.00
|
25.00
|
24.00
|
24.20
|
24.14
|
4.85
|
9,400
|
|
|
8/2/2010
|
-0.90 / -3.61%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.43
|
4.81
|
4,500
|
|
|
7/30/2010
|
+0.10 / +0.40%
|
25.90
|
26.00
|
24.90
|
24.90
|
25.20
|
4.99
|
25,000
|
|
|
7/29/2010
|
+1.10 / +4.64%
|
24.50
|
25.00
|
24.00
|
24.80
|
24.78
|
4.97
|
17,700
|
|
|
7/28/2010
|
-0.30 / -1.25%
|
24.50
|
24.50
|
23.50
|
23.70
|
23.71
|
4.75
|
37,500
|
|
|
7/27/2010
|
-0.60 / -2.44%
|
24.40
|
24.60
|
23.70
|
24.00
|
23.97
|
4.81
|
33,200
|
|
|
7/26/2010
|
0.00 / 0.00%
|
24.20
|
25.00
|
24.00
|
24.60
|
24.34
|
4.93
|
12,900
|
|
|
7/23/2010
|
-0.80 / -3.15%
|
26.50
|
26.70
|
24.40
|
24.60
|
24.83
|
4.93
|
23,400
|
|
|
7/22/2010
|
-5.30 / -17.26%
|
26.50
|
26.50
|
24.00
|
25.40
|
25.86
|
5.09
|
22,100
|
|
|
7/21/2010
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.20
|
30.70
|
30.53
|
5.12
|
66,100
|
|
|
7/20/2010
|
+0.10 / +0.33%
|
30.50
|
31.70
|
30.20
|
30.60
|
30.79
|
5.10
|
87,300
|
|
|
7/19/2010
|
-1.10 / -3.48%
|
31.20
|
31.20
|
30.10
|
30.50
|
30.64
|
5.09
|
51,100
|
|
|