|
Closing price on 9/1/2011
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
29,300 |
| Split-adjusted Price |
2.15 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.15
|
29,300
|
|
|
8/31/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
2.15
|
9,600
|
|
|
8/30/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
2.15
|
3,400
|
|
|
8/29/2011
|
+0.30 / +3.70%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.19
|
2.15
|
15,600
|
|
|
8/26/2011
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.08
|
5,200
|
|
|
8/25/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.17
|
2.13
|
10,000
|
|
|
8/24/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.34
|
2.13
|
4,600
|
|
|
8/23/2011
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.40
|
2.13
|
10,400
|
|
|
8/22/2011
|
+0.20 / +2.41%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.56
|
2.18
|
12,700
|
|
|
8/19/2011
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.13
|
7,900
|
|
|
8/18/2011
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.71
|
2.23
|
5,500
|
|
|
8/17/2011
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.46
|
2.18
|
2,400
|
|
|
8/16/2011
|
-0.50 / -5.68%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.26
|
2.13
|
5,200
|
|
|
8/15/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.25
|
5,300
|
|
|
8/12/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.25
|
0
|
|
|
8/11/2011
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.82
|
2.25
|
3,600
|
|
|
8/10/2011
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.28
|
400
|
|
|
8/9/2011
|
-0.50 / -5.62%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.37
|
2.15
|
3,000
|
|
|
8/8/2011
|
-0.20 / -2.20%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.73
|
2.28
|
3,700
|
|
|
8/5/2011
|
+0.20 / +2.25%
|
9.30
|
9.30
|
8.30
|
9.10
|
8.97
|
2.33
|
9,000
|
|
|
8/4/2011
|
+0.70 / +8.54%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.28
|
10,000
|
|
|
8/3/2011
|
-0.30 / -3.53%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.35
|
2.10
|
4,200
|
|
|
8/2/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
2.18
|
2,600
|
|
|
8/1/2011
|
-0.60 / -6.59%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.55
|
2.18
|
1,100
|
|
|
7/29/2011
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.33
|
200
|
|
|
7/28/2011
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.28
|
200
|
|
|
7/27/2011
|
-0.50 / -5.49%
|
9.40
|
9.40
|
8.50
|
8.60
|
8.74
|
2.20
|
5,100
|
|
|
7/26/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
2.33
|
200
|
|
|
7/25/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.31
|
0
|
|
|
7/22/2011
|
-0.30 / -3.23%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.99
|
2.31
|
2,500
|
|
|