|
Closing price on 7/25/2012
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.70 |
| Volume |
100 |
| Split-adjusted Price |
2.22 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2012
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.22
|
100
|
|
|
7/24/2012
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.24
|
300
|
|
|
7/23/2012
|
-0.50 / -4.90%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
2.22
|
76,600
|
|
|
7/20/2012
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
2.34
|
4,849
|
|
|
7/19/2012
|
+0.20 / +1.96%
|
10.00
|
10.40
|
9.70
|
10.40
|
10.40
|
2.38
|
23,152
|
|
|
7/18/2012
|
-0.10 / -0.97%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
2.34
|
200
|
|
|
7/17/2012
|
+0.10 / +0.98%
|
9.10
|
10.30
|
9.10
|
10.30
|
10.30
|
2.36
|
10,100
|
|
|
7/16/2012
|
-0.20 / -1.92%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.20
|
2.34
|
11,000
|
|
|
7/13/2012
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
2.38
|
5,708
|
|
|
7/12/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
2.24
|
700
|
|
|
7/11/2012
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.24
|
200
|
|
|
7/10/2012
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.15
|
3,300
|
|
|
7/9/2012
|
-0.50 / -5.10%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
2.13
|
14,266
|
|
|
7/6/2012
|
-0.30 / -2.97%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
2.24
|
4,055
|
|
|
7/5/2012
|
+0.50 / +5.21%
|
9.50
|
10.10
|
9.30
|
10.10
|
10.10
|
2.31
|
12,700
|
|
|
7/4/2012
|
-0.40 / -4.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
2.20
|
10,800
|
|
|
7/3/2012
|
-0.30 / -2.91%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
2.29
|
6,400
|
|
|
7/2/2012
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.00
|
10.30
|
10.30
|
2.36
|
3,800
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
2.34
|
9,300
|
|
|
6/28/2012
|
+0.10 / +0.99%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
2.34
|
23,800
|
|
|
6/27/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.31
|
10,000
|
|
|
6/26/2012
|
-0.30 / -2.88%
|
10.10
|
10.40
|
9.90
|
10.10
|
10.10
|
2.31
|
26,100
|
|
|
6/25/2012
|
-0.50 / -4.59%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
2.38
|
56,200
|
|
|
6/22/2012
|
-0.50 / -4.39%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
2.50
|
12,100
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
2.61
|
7,100
|
|
|
6/20/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
2.61
|
4,298
|
|
|
6/19/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
2.61
|
25,600
|
|
|
6/18/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.61
|
7,000
|
|
|
6/15/2012
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
2.61
|
4,800
|
|
|
6/14/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.59
|
10,000
|
|
|