|
Closing price on 11/22/2010
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
3,300 |
| Split-adjusted Price |
2.86 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
-0.20 / -2.00%
|
9.50
|
9.90
|
9.30
|
9.80
|
9.80
|
2.86
|
3,300
|
|
|
11/19/2010
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.92
|
3,500
|
|
|
11/18/2010
|
+0.60 / +6.32%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
2.95
|
19,100
|
|
|
11/17/2010
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.78
|
13,700
|
|
|
11/16/2010
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.70
|
2.83
|
9,000
|
|
|
11/15/2010
|
-0.30 / -2.94%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
2.89
|
4,000
|
|
|
11/12/2010
|
-0.40 / -3.77%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
2.98
|
800
|
|
|
11/11/2010
|
-0.60 / -5.36%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.60
|
3.10
|
11,000
|
|
|
11/10/2010
|
+0.20 / +1.82%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
3.27
|
700
|
|
|
11/9/2010
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.21
|
4,100
|
|
|
11/8/2010
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
3.36
|
2,300
|
|
|
11/5/2010
|
-0.20 / -1.67%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
3.45
|
15,200
|
|
|
11/4/2010
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.50
|
12.00
|
12.00
|
3.51
|
4,200
|
|
|
11/3/2010
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
3.36
|
1,500
|
|
|
11/2/2010
|
-0.30 / -2.56%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.40
|
3.33
|
2,600
|
|
|
11/1/2010
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
3.42
|
11,900
|
|
|
10/29/2010
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.00
|
12.00
|
12.00
|
3.51
|
4,900
|
|
|
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
|
|
|