|
Closing price on 10/13/2009
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
6,400 |
| Split-adjusted Price |
3.10 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2009
|
-0.70 / -5.19%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.80
|
3.10
|
6,400
|
|
|
10/12/2009
|
+1.00 / +8.00%
|
12.60
|
13.50
|
12.60
|
13.50
|
13.50
|
3.27
|
19,000
|
|
|
10/9/2009
|
-0.60 / -4.58%
|
13.50
|
13.70
|
12.50
|
12.50
|
12.50
|
3.03
|
16,300
|
|
|
10/8/2009
|
-0.20 / -1.50%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
3.18
|
1,700
|
|
|
10/7/2009
|
+0.70 / +5.56%
|
12.90
|
13.40
|
12.80
|
13.30
|
13.30
|
3.22
|
12,400
|
|
|
10/6/2009
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.60
|
3.05
|
7,700
|
|
|
10/5/2009
|
+0.30 / +2.48%
|
12.30
|
12.40
|
11.70
|
12.40
|
12.40
|
3.01
|
5,600
|
|
|
10/2/2009
|
-0.90 / -6.92%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.10
|
2.93
|
5,100
|
|
|
10/1/2009
|
-0.90 / -6.47%
|
13.00
|
13.50
|
12.80
|
13.00
|
13.00
|
3.15
|
6,300
|
|
|
9/30/2009
|
+0.40 / +2.96%
|
12.80
|
13.90
|
12.60
|
13.90
|
13.90
|
3.37
|
10,500
|
|
|
9/29/2009
|
+0.20 / +1.50%
|
13.10
|
13.50
|
12.80
|
13.50
|
13.50
|
3.27
|
8,300
|
|
|
9/28/2009
|
-0.20 / -1.48%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.30
|
3.22
|
12,600
|
|
|
9/25/2009
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.50
|
3.27
|
9,400
|
|
|
9/24/2009
|
-0.30 / -2.26%
|
13.80
|
13.80
|
12.80
|
13.00
|
13.00
|
3.15
|
9,500
|
|
|
9/23/2009
|
-0.80 / -5.67%
|
13.60
|
14.10
|
13.30
|
13.30
|
13.30
|
3.22
|
12,200
|
|
|
9/22/2009
|
-0.60 / -4.08%
|
14.90
|
14.90
|
14.00
|
14.10
|
14.10
|
3.42
|
8,500
|
|
|
9/21/2009
|
+0.50 / +3.52%
|
14.10
|
15.00
|
14.10
|
14.70
|
14.70
|
3.56
|
15,700
|
|
|
9/18/2009
|
+0.20 / +1.43%
|
14.10
|
14.90
|
13.90
|
14.20
|
14.20
|
3.44
|
32,600
|
|
|
9/17/2009
|
-0.70 / -4.76%
|
15.70
|
15.70
|
13.70
|
14.00
|
14.00
|
3.39
|
43,000
|
|
|
9/16/2009
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.56
|
40,000
|
|
|
9/15/2009
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.35
|
25,400
|
|
|
9/14/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.13
|
39,800
|
|
|
9/11/2009
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.50
|
12.30
|
12.30
|
2.98
|
27,500
|
|
|
9/10/2009
|
+0.60 / +5.36%
|
11.60
|
11.80
|
11.20
|
11.80
|
11.80
|
2.86
|
15,900
|
|
|
9/9/2009
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
2.72
|
3,500
|
|
|
9/8/2009
|
+0.10 / +0.87%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
2.81
|
5,100
|
|
|
9/7/2009
|
-0.10 / -0.86%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
2.79
|
6,600
|
|
|
9/4/2009
|
+0.10 / +0.87%
|
11.00
|
11.80
|
11.00
|
11.60
|
11.60
|
2.81
|
3,700
|
|
|
9/3/2009
|
-0.30 / -2.54%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
2.79
|
1,400
|
|
|
9/1/2009
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
2.86
|
5,900
|
|
|