|
Closing price on 5/25/2011
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
10.80 |
| Volume |
31,700 |
| Split-adjusted Price |
0.35 |
|
|
TV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.50 / -4.27%
|
11.90
|
12.10
|
10.80
|
11.20
|
11.20
|
0.35
|
31,700
|
|
|
5/24/2011
|
+0.10 / +0.86%
|
12.40
|
12.40
|
11.40
|
11.70
|
11.70
|
0.37
|
9,500
|
|
|
5/23/2011
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0.36
|
2,000
|
|
|
5/20/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0.38
|
5,200
|
|
|
5/19/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0.38
|
5,000
|
|
|
5/18/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
0.38
|
15,300
|
|
|
5/17/2011
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
0.38
|
16,300
|
|
|
5/16/2011
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0.38
|
1,900
|
|
|
5/13/2011
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.38
|
0
|
|
|
5/12/2011
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
0.39
|
11,600
|
|
|
5/11/2011
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0.38
|
8,000
|
|
|
5/10/2011
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
0.38
|
22,300
|
|
|
5/9/2011
|
+0.10 / +0.83%
|
11.20
|
12.10
|
11.20
|
12.10
|
12.10
|
0.38
|
1,900
|
|
|
5/6/2011
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0.38
|
3,000
|
|
|
5/5/2011
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.38
|
2,400
|
|
|
5/4/2011
|
-0.10 / -0.78%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.80
|
0.40
|
10,600
|
|
|
4/29/2011
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0.41
|
5,000
|
|
|
4/28/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.39
|
0
|
|
|
4/27/2011
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.39
|
600
|
|
|
4/26/2011
|
-0.40 / -3.08%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.60
|
0.40
|
7,500
|
|
|
4/25/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.41
|
9,100
|
|
|
4/22/2011
|
-0.70 / -5.11%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
0.41
|
2,400
|
|
|
4/21/2011
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0.43
|
7,000
|
|
|
4/20/2011
|
+0.40 / +3.15%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0.41
|
6,700
|
|
|
4/19/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.40
|
0
|
|
|
4/18/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.40
|
1,000
|
|
|
4/15/2011
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.40
|
2,000
|
|
|
4/14/2011
|
-0.40 / -3.08%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.40
|
400
|
|
|
4/13/2011
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.41
|
100
|
|
|
4/8/2011
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0.39
|
0
|
|
|