|
Closing price on 2/28/2011
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.80 |
| Volume |
3,700 |
| Split-adjusted Price |
0.41 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
0.41
|
3,700
|
|
|
2/25/2011
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
0.40
|
12,900
|
|
|
2/24/2011
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
0.40
|
11,500
|
|
|
2/23/2011
|
+0.20 / +1.59%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
0.40
|
22,600
|
|
|
2/22/2011
|
+0.10 / +0.80%
|
12.80
|
13.00
|
12.50
|
12.60
|
12.60
|
0.40
|
3,400
|
|
|
2/21/2011
|
-0.90 / -6.72%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
0.39
|
11,000
|
|
|
2/18/2011
|
-0.90 / -6.29%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
0.42
|
500
|
|
|
2/17/2011
|
+0.30 / +2.14%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
0.45
|
1,400
|
|
|
2/16/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
0.44
|
5,900
|
|
|
2/15/2011
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.44
|
400
|
|
|
2/14/2011
|
+0.70 / +5.15%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.45
|
1,100
|
|
|
2/11/2011
|
-0.20 / -1.45%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.60
|
0.43
|
5,800
|
|
|
2/10/2011
|
-0.20 / -1.43%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
0.43
|
4,200
|
|
|
2/9/2011
|
+0.20 / +1.45%
|
14.70
|
14.70
|
13.90
|
14.00
|
14.00
|
0.44
|
2,800
|
|
|
2/8/2011
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.43
|
6,800
|
|
|
1/28/2011
|
-0.20 / -1.46%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.50
|
0.42
|
3,800
|
|
|
1/27/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0.43
|
600
|
|
|
1/26/2011
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0.43
|
5,000
|
|
|
1/25/2011
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.42
|
0
|
|
|
1/24/2011
|
-0.90 / -6.47%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
0.41
|
600
|
|
|
1/21/2011
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0.44
|
1,700
|
|
|
1/20/2011
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0.43
|
8,500
|
|
|
1/19/2011
|
-0.60 / -4.48%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
0.40
|
5,000
|
|
|
1/18/2011
|
-1.00 / -6.94%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
0.42
|
6,300
|
|
|
1/17/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0.45
|
0
|
|
|
1/14/2011
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0.45
|
0
|
|
|
1/13/2011
|
-1.00 / -6.54%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
0.45
|
1,300
|
|
|
1/12/2011
|
-1.10 / -6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
0.48
|
1,000
|
|
|
1/11/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0.51
|
0
|
|
|
1/10/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0.51
|
7,000
|
|
|