|
Closing price on 9/26/2011
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
11,400 |
| Split-adjusted Price |
1.89 |
|
|
TV4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.91
|
1.89
|
11,400
|
|
|
9/23/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.06
|
1.91
|
1,300
|
|
|
9/22/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.02
|
1.91
|
2,600
|
|
|
9/21/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.05
|
1.91
|
17,400
|
|
|
9/20/2011
|
-0.20 / -2.44%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.07
|
1.91
|
5,700
|
|
|
9/19/2011
|
+0.30 / +3.80%
|
7.80
|
8.20
|
7.70
|
8.20
|
8.07
|
1.96
|
13,600
|
|
|
9/16/2011
|
-0.50 / -5.95%
|
8.80
|
8.80
|
7.90
|
7.90
|
8.09
|
1.89
|
50,000
|
|
|
9/15/2011
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.35
|
2.01
|
29,800
|
|
|
9/14/2011
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.93
|
2.08
|
15,200
|
|
|
9/13/2011
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.09
|
2.20
|
16,000
|
|
|
9/12/2011
|
+0.40 / +4.71%
|
8.80
|
9.00
|
8.50
|
8.90
|
8.76
|
2.13
|
58,400
|
|
|
9/9/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.55
|
2.03
|
9,900
|
|
|
9/8/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.48
|
2.03
|
27,700
|
|
|
9/7/2011
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.39
|
2.03
|
9,300
|
|
|
9/6/2011
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
1.96
|
2,800
|
|
|
9/5/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.01
|
20,400
|
|
|
9/1/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.01
|
29,300
|
|
|
8/31/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
2.01
|
9,600
|
|
|
8/30/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
2.01
|
3,400
|
|
|
8/29/2011
|
+0.30 / +3.70%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.19
|
2.01
|
15,600
|
|
|
8/26/2011
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
1.94
|
5,200
|
|
|
8/25/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.17
|
1.98
|
10,000
|
|
|
8/24/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.34
|
1.98
|
4,600
|
|
|
8/23/2011
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.40
|
1.98
|
10,400
|
|
|
8/22/2011
|
+0.20 / +2.41%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.56
|
2.03
|
12,700
|
|
|
8/19/2011
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.98
|
7,900
|
|
|
8/18/2011
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.71
|
2.08
|
5,500
|
|
|
8/17/2011
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.46
|
2.03
|
2,400
|
|
|
8/16/2011
|
-0.50 / -5.68%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.26
|
1.98
|
5,200
|
|
|
8/15/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.10
|
5,300
|
|
|