|
Closing price on 8/6/2009
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
6,800 |
| Split-adjusted Price |
2.77 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2009
|
+0.30 / +1.84%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.68
|
2.77
|
6,800
|
|
|
8/5/2009
|
-1.00 / -5.78%
|
17.30
|
17.30
|
16.10
|
16.30
|
16.33
|
2.72
|
11,400
|
|
|
8/4/2009
|
+1.30 / +8.13%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.25
|
2.88
|
200
|
|
|
8/3/2009
|
-0.60 / -3.61%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.98
|
2.67
|
6,100
|
|
|
7/31/2009
|
+0.60 / +3.75%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.85
|
2.77
|
5,200
|
|
|
7/30/2009
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.91
|
2.67
|
8,300
|
|
|
7/29/2009
|
-0.50 / -3.03%
|
16.20
|
16.40
|
15.80
|
16.00
|
16.07
|
2.67
|
9,100
|
|
|
7/28/2009
|
-1.00 / -5.71%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.68
|
2.75
|
8,400
|
|
|
7/27/2009
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.50
|
17.50
|
17.67
|
2.92
|
13,900
|
|
|
7/24/2009
|
+1.10 / +6.71%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.46
|
2.92
|
10,500
|
|
|
7/23/2009
|
+0.80 / +5.13%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.38
|
2.73
|
2,400
|
|
|
7/22/2009
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.71
|
2.60
|
9,700
|
|
|
7/21/2009
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.67
|
2,100
|
|
|
7/20/2009
|
-0.40 / -2.50%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.99
|
2.60
|
1,400
|
|
|
7/17/2009
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.07
|
2.67
|
2,200
|
|
|
7/16/2009
|
-0.20 / -1.24%
|
16.90
|
16.90
|
15.90
|
15.90
|
16.01
|
2.65
|
3,000
|
|
|
7/15/2009
|
+0.60 / +3.87%
|
16.50
|
16.50
|
15.80
|
16.10
|
15.92
|
2.68
|
8,000
|
|
|
7/14/2009
|
-1.10 / -6.63%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.62
|
2.58
|
21,000
|
|
|
7/13/2009
|
-0.10 / -0.60%
|
16.00
|
16.60
|
15.60
|
16.60
|
15.84
|
2.77
|
12,900
|
|
|
7/10/2009
|
-0.70 / -4.02%
|
16.60
|
17.10
|
16.50
|
16.70
|
16.60
|
2.78
|
23,700
|
|
|
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
|
|
|