|
Closing price on 8/9/2011
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
3,000 |
| Split-adjusted Price |
2.01 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2011
|
-0.50 / -5.62%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.37
|
2.01
|
3,000
|
|
|
8/8/2011
|
-0.20 / -2.20%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.73
|
2.13
|
3,700
|
|
|
8/5/2011
|
+0.20 / +2.25%
|
9.30
|
9.30
|
8.30
|
9.10
|
8.97
|
2.17
|
9,000
|
|
|
8/4/2011
|
+0.70 / +8.54%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.13
|
10,000
|
|
|
8/3/2011
|
-0.30 / -3.53%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.35
|
1.96
|
4,200
|
|
|
8/2/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
2.03
|
2,600
|
|
|
8/1/2011
|
-0.60 / -6.59%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.55
|
2.03
|
1,100
|
|
|
7/29/2011
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.17
|
200
|
|
|
7/28/2011
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.13
|
200
|
|
|
7/27/2011
|
-0.50 / -5.49%
|
9.40
|
9.40
|
8.50
|
8.60
|
8.74
|
2.06
|
5,100
|
|
|
7/26/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
2.17
|
200
|
|
|
7/25/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.15
|
0
|
|
|
7/22/2011
|
-0.30 / -3.23%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.99
|
2.15
|
2,500
|
|
|
7/21/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.16
|
2.22
|
1,100
|
|
|
7/20/2011
|
+0.50 / +5.68%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
2.22
|
200
|
|
|
7/19/2011
|
-0.10 / -1.12%
|
9.40
|
9.40
|
8.80
|
8.80
|
9.03
|
2.10
|
3,100
|
|
|
7/18/2011
|
+0.20 / +2.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.11
|
2.13
|
3,100
|
|
|
7/15/2011
|
-0.50 / -5.43%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.77
|
2.08
|
3,500
|
|
|
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
|
|
|