|
Closing price on 10/28/2010
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
1,300 |
| Split-adjusted Price |
3.51 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
3.51
|
1,300
|
|
|
10/27/2010
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
3.51
|
8,300
|
|
|
10/26/2010
|
+0.90 / +7.69%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
3.68
|
30,200
|
|
|
10/25/2010
|
-0.20 / -1.68%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.70
|
3.42
|
11,200
|
|
|
10/22/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
3.48
|
3,100
|
|
|
10/21/2010
|
0.00 / 0.00%
|
12.00
|
12.70
|
12.00
|
12.00
|
12.00
|
3.51
|
3,300
|
|
|
10/20/2010
|
-0.80 / -6.25%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
3.51
|
5,200
|
|
|
10/19/2010
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
3.74
|
7,400
|
|
|
10/18/2010
|
-0.50 / -3.68%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
3.83
|
7,000
|
|
|
10/15/2010
|
-0.20 / -1.45%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.60
|
3.97
|
2,600
|
|
|
10/14/2010
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
4.03
|
4,500
|
|
|
10/13/2010
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.03
|
1,600
|
|
|
10/12/2010
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.70
|
4.00
|
10,000
|
|
|
10/11/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
4.09
|
10,500
|
|
|
10/8/2010
|
-0.70 / -4.76%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.00
|
4.09
|
400
|
|
|
10/7/2010
|
+0.30 / +2.08%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
4.30
|
2,700
|
|
|
10/6/2010
|
+0.40 / +2.86%
|
14.40
|
14.40
|
13.70
|
14.40
|
14.40
|
4.21
|
13,700
|
|
|
10/5/2010
|
+0.40 / +2.94%
|
14.50
|
14.60
|
13.10
|
14.00
|
14.00
|
4.09
|
17,200
|
|
|
10/4/2010
|
-0.70 / -4.90%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
3.97
|
9,800
|
|
|
10/1/2010
|
-0.60 / -4.03%
|
14.30
|
15.00
|
14.30
|
14.30
|
14.30
|
4.18
|
1,300
|
|
|
9/30/2010
|
+0.20 / +1.36%
|
15.90
|
15.90
|
14.90
|
14.90
|
14.90
|
4.35
|
1,100
|
|
|
9/29/2010
|
-0.80 / -5.16%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
4.30
|
22,600
|
|
|
9/28/2010
|
-0.80 / -4.91%
|
16.50
|
16.50
|
15.30
|
15.50
|
15.50
|
4.53
|
19,700
|
|
|
9/27/2010
|
+0.80 / +5.16%
|
16.50
|
16.50
|
15.70
|
16.30
|
16.30
|
4.76
|
76,300
|
|
|
9/24/2010
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.53
|
12,300
|
|
|
9/23/2010
|
+0.80 / +5.84%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
4.24
|
16,100
|
|
|
9/22/2010
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
4.00
|
12,300
|
|
|
9/21/2010
|
-0.40 / -2.86%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.60
|
3.97
|
2,000
|
|
|
9/20/2010
|
-0.20 / -1.41%
|
15.00
|
15.00
|
13.60
|
14.00
|
14.00
|
4.09
|
12,500
|
|
|
9/17/2010
|
-0.10 / -0.70%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
4.15
|
11,600
|
|
|