|
Closing price on 1/7/2009
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
1,000 |
| Split-adjusted Price |
2.23 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
2.23
|
1,000
|
|
|
1/6/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.18
|
800
|
|
|
1/5/2009
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
2.18
|
600
|
|
|
1/2/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.18
|
400
|
|
|
12/31/2008
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
2.18
|
1,700
|
|
|
12/30/2008
|
-0.20 / -2.22%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.13
|
800
|
|
|
12/29/2008
|
+0.30 / +3.45%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
2.18
|
2,400
|
|
|
12/26/2008
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
2.11
|
4,500
|
|
|
12/25/2008
|
-0.60 / -6.25%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.00
|
2.18
|
2,200
|
|
|
12/24/2008
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.33
|
200
|
|
|
12/23/2008
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.23
|
300
|
|
|
12/22/2008
|
-0.10 / -1.04%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
2.30
|
2,800
|
|
|
12/19/2008
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.33
|
1,100
|
|
|
12/18/2008
|
-0.40 / -4.17%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.23
|
4,800
|
|
|
12/17/2008
|
+0.50 / +5.49%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.33
|
100
|
|
|
12/16/2008
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.21
|
2,800
|
|
|
12/15/2008
|
+0.60 / +6.98%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.20
|
2.23
|
300
|
|
|
12/12/2008
|
-0.40 / -4.44%
|
9.20
|
9.40
|
8.60
|
8.60
|
8.60
|
2.09
|
2,400
|
|
|
12/11/2008
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.18
|
3,500
|
|
|
12/10/2008
|
-0.40 / -4.17%
|
9.90
|
10.00
|
9.00
|
9.20
|
9.20
|
2.23
|
1,300
|
|
|
12/9/2008
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.33
|
400
|
|
|
12/8/2008
|
-0.40 / -4.26%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.18
|
3,000
|
|
|
12/5/2008
|
-0.60 / -6.00%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
2.28
|
18,500
|
|
|
12/4/2008
|
-0.50 / -4.76%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.42
|
4,200
|
|
|
12/3/2008
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.55
|
1,500
|
|
|
12/2/2008
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
2.57
|
300
|
|
|
12/1/2008
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.64
|
1,500
|
|
|
11/28/2008
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
2.64
|
10,300
|
|
|
11/27/2008
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.47
|
1,200
|
|
|
11/26/2008
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.55
|
500
|
|
|