|
Closing price on 11/25/2009
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.10 |
| Volume |
38,700 |
| Split-adjusted Price |
4.39 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2009
|
-1.10 / -5.73%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
4.39
|
38,700
|
|
|
11/24/2009
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.20
|
4.65
|
13,800
|
|
|
11/23/2009
|
-1.30 / -6.34%
|
20.00
|
20.00
|
18.80
|
19.20
|
19.20
|
4.65
|
26,700
|
|
|
11/20/2009
|
-0.60 / -2.84%
|
21.00
|
21.00
|
19.90
|
20.50
|
20.50
|
4.97
|
38,000
|
|
|
11/19/2009
|
-0.70 / -3.21%
|
22.00
|
22.00
|
20.40
|
21.10
|
21.10
|
5.12
|
30,200
|
|
|
11/18/2009
|
-1.00 / -4.39%
|
23.50
|
23.50
|
21.40
|
21.80
|
21.80
|
5.29
|
26,700
|
|
|
11/17/2009
|
+1.10 / +5.07%
|
23.20
|
23.20
|
21.90
|
22.80
|
22.80
|
5.53
|
128,300
|
|
|
11/16/2009
|
-0.80 / -3.56%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.26
|
1,900
|
|
|
11/13/2009
|
+0.70 / +3.21%
|
20.30
|
22.50
|
20.30
|
22.50
|
22.50
|
5.45
|
103,100
|
|
|
11/12/2009
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
5.29
|
5,400
|
|
|
11/11/2009
|
-1.70 / -6.77%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.67
|
300
|
|
|
11/10/2009
|
-1.80 / -6.69%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
6.09
|
1,100
|
|
|
11/9/2009
|
-1.20 / -4.27%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
6.52
|
4,600
|
|
|
11/6/2009
|
-0.90 / -3.10%
|
30.50
|
30.50
|
28.10
|
28.10
|
28.10
|
6.81
|
13,900
|
|
|
11/5/2009
|
-0.10 / -0.34%
|
31.10
|
31.10
|
27.10
|
29.00
|
29.00
|
7.03
|
170,900
|
|
|
11/4/2009
|
+1.90 / +6.99%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
7.06
|
22,300
|
|
|
11/3/2009
|
+1.70 / +6.67%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
6.59
|
43,400
|
|
|
11/2/2009
|
+1.60 / +6.69%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.50
|
6.18
|
145,100
|
|
|
10/30/2009
|
+0.90 / +3.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.79
|
36,800
|
|
|
10/29/2009
|
+1.50 / +6.98%
|
22.50
|
23.00
|
20.00
|
23.00
|
23.00
|
5.58
|
176,300
|
|
|
10/28/2009
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.21
|
27,100
|
|
|
10/27/2009
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.87
|
122,900
|
|
|
10/26/2009
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.56
|
11,600
|
|
|
10/23/2009
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.27
|
118,100
|
|
|
10/22/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.00
|
7,300
|
|
|
10/21/2009
|
+1.00 / +6.76%
|
15.50
|
15.80
|
14.80
|
15.80
|
15.80
|
3.83
|
57,200
|
|
|
10/20/2009
|
+0.30 / +2.07%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.80
|
3.59
|
10,800
|
|
|
10/19/2009
|
+0.80 / +5.84%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
3.52
|
44,800
|
|
|
10/16/2009
|
+0.10 / +0.74%
|
13.50
|
14.20
|
13.50
|
13.70
|
13.70
|
3.32
|
8,800
|
|
|
10/15/2009
|
+0.20 / +1.49%
|
13.80
|
13.90
|
13.20
|
13.60
|
13.60
|
3.30
|
28,600
|
|
|