|
Closing price on 9/1/2009
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
17,600 |
| Split-adjusted Price |
3.12 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2009
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.20
|
18.70
|
18.58
|
3.12
|
17,600
|
|
|
8/31/2009
|
-0.70 / -3.59%
|
20.20
|
20.50
|
18.60
|
18.80
|
19.50
|
3.13
|
38,200
|
|
|
8/28/2009
|
+0.70 / +3.72%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.48
|
3.25
|
45,400
|
|
|
8/27/2009
|
+1.00 / +5.62%
|
17.80
|
18.80
|
17.60
|
18.80
|
18.35
|
3.13
|
55,100
|
|
|
8/26/2009
|
+0.50 / +2.89%
|
17.30
|
17.90
|
17.30
|
17.80
|
17.59
|
2.97
|
25,000
|
|
|
8/25/2009
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.41
|
2.88
|
15,600
|
|
|
8/24/2009
|
+0.60 / +3.55%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.36
|
2.92
|
25,400
|
|
|
8/21/2009
|
-0.20 / -1.17%
|
17.30
|
17.50
|
16.90
|
16.90
|
17.30
|
2.82
|
17,500
|
|
|
8/20/2009
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
2.85
|
13,800
|
|
|
8/19/2009
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.84
|
2.83
|
20,800
|
|
|
8/18/2009
|
-0.20 / -1.20%
|
15.60
|
17.30
|
15.60
|
16.50
|
16.63
|
2.75
|
9,600
|
|
|
8/17/2009
|
-0.80 / -4.57%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.73
|
2.78
|
6,300
|
|
|
8/14/2009
|
+0.40 / +2.34%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.40
|
2.92
|
1,000
|
|
|
8/13/2009
|
-0.10 / -0.58%
|
17.50
|
18.00
|
17.10
|
17.10
|
17.45
|
2.85
|
25,400
|
|
|
8/12/2009
|
+0.20 / +1.18%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.08
|
2.87
|
9,900
|
|
|
8/11/2009
|
+0.20 / +1.19%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.01
|
2.83
|
13,100
|
|
|
8/10/2009
|
+0.20 / +1.20%
|
16.80
|
17.10
|
16.70
|
16.80
|
16.86
|
2.80
|
13,400
|
|
|
8/7/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.66
|
2.77
|
6,100
|
|
|
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
|
|
|