|
Closing price on 4/3/2012
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
14,700 |
| Split-adjusted Price |
0.45 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2012
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
0.45
|
14,700
|
|
|
3/30/2012
|
-0.40 / -3.36%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
0.43
|
11,900
|
|
|
3/29/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
0.45
|
9,100
|
|
|
3/28/2012
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
0.44
|
600
|
|
|
3/27/2012
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
0.44
|
3,700
|
|
|
3/26/2012
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
0.44
|
10,400
|
|
|
3/23/2012
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
0.43
|
6,000
|
|
|
3/22/2012
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
0.43
|
2,500
|
|
|
3/21/2012
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
0.42
|
2,700
|
|
|
3/20/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
0.41
|
8,200
|
|
|
3/19/2012
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.41
|
2,000
|
|
|
3/16/2012
|
+0.20 / +1.83%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
0.42
|
5,800
|
|
|
3/15/2012
|
+0.10 / +0.93%
|
11.50
|
11.50
|
10.80
|
10.90
|
10.90
|
0.41
|
9,000
|
|
|
3/14/2012
|
+0.20 / +1.89%
|
11.30
|
11.30
|
10.50
|
10.80
|
10.80
|
0.41
|
800
|
|
|
3/13/2012
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.40
|
1,500
|
|
|
3/12/2012
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
0.39
|
3,400
|
|
|
3/9/2012
|
-0.30 / -2.91%
|
11.10
|
11.10
|
10.00
|
10.00
|
10.00
|
0.38
|
400
|
|
|
3/8/2012
|
-0.50 / -4.63%
|
11.50
|
11.50
|
10.30
|
10.30
|
10.30
|
0.39
|
2,400
|
|
|
3/7/2012
|
-0.60 / -5.26%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
0.41
|
10,200
|
|
|
3/6/2012
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
0.43
|
15,800
|
|
|
3/5/2012
|
+0.70 / +6.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
0.41
|
7,700
|
|
|
3/2/2012
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.38
|
500
|
|
|
3/1/2012
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
0.38
|
2,600
|
|
|
2/29/2012
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
0.38
|
2,200
|
|
|
2/28/2012
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.38
|
500
|
|
|
2/27/2012
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.39
|
200
|
|
|
2/24/2012
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.38
|
1,500
|
|
|
2/23/2012
|
-0.20 / -1.94%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.10
|
0.38
|
2,100
|
|
|
2/22/2012
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0.39
|
3,200
|
|
|
2/21/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.38
|
1,200
|
|
|