|
Closing price on 12/8/2010
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
16.30 |
| Volume |
14,100 |
| Split-adjusted Price |
0.51 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-0.40 / -2.40%
|
17.90
|
17.90
|
16.30
|
16.30
|
16.30
|
0.51
|
14,100
|
|
|
12/7/2010
|
-0.50 / -2.91%
|
18.30
|
18.30
|
16.70
|
16.70
|
16.70
|
0.52
|
19,200
|
|
|
12/6/2010
|
-0.60 / -3.37%
|
18.20
|
18.20
|
17.10
|
17.20
|
17.20
|
0.54
|
17,700
|
|
|
12/3/2010
|
+0.10 / +0.56%
|
18.50
|
18.50
|
17.80
|
17.80
|
17.80
|
0.56
|
13,300
|
|
|
12/2/2010
|
+0.20 / +1.14%
|
18.60
|
18.60
|
17.70
|
17.70
|
17.70
|
0.56
|
12,800
|
|
|
12/1/2010
|
+0.60 / +3.55%
|
19.00
|
19.00
|
17.50
|
17.50
|
17.50
|
0.55
|
9,600
|
|
|
11/30/2010
|
-0.60 / -3.43%
|
18.90
|
18.90
|
16.90
|
16.90
|
16.90
|
0.53
|
9,700
|
|
|
11/29/2010
|
-0.50 / -2.78%
|
18.30
|
18.30
|
17.20
|
17.50
|
17.50
|
0.55
|
6,400
|
|
|
11/26/2010
|
+0.60 / +3.45%
|
18.00
|
18.40
|
17.10
|
18.00
|
18.00
|
0.57
|
8,800
|
|
|
11/25/2010
|
-1.30 / -6.95%
|
18.50
|
18.50
|
17.40
|
17.40
|
17.40
|
0.55
|
11,600
|
|
|
11/24/2010
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
0.59
|
9,800
|
|
|
11/23/2010
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.60
|
8,000
|
|
|
11/22/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0.61
|
8,500
|
|
|
11/19/2010
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0.61
|
100
|
|
|
11/18/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/17/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/16/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/15/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/12/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/11/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/10/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/9/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/8/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/5/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/4/2010
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/3/2010
|
+1.10 / +5.56%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0.66
|
0
|
|
|
11/2/2010
|
+0.90 / +4.76%
|
21.10
|
21.10
|
19.80
|
19.80
|
19.80
|
0.62
|
11,000
|
|
|
11/1/2010
|
+0.90 / +5.00%
|
21.40
|
21.40
|
18.90
|
18.90
|
18.90
|
0.59
|
9,400
|
|
|
10/29/2010
|
-0.60 / -3.23%
|
20.60
|
20.60
|
18.00
|
18.00
|
18.00
|
0.57
|
4,500
|
|
|
10/28/2010
|
-1.30 / -6.53%
|
19.70
|
19.70
|
18.60
|
18.60
|
18.60
|
0.58
|
9,900
|
|
|