|
Closing price on 11/5/2009
|
|
| Open |
31.10 |
| High |
31.10 |
| Low |
27.10 |
| Volume |
170,900 |
| Split-adjusted Price |
7.03 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2009
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
3.25
|
5,600
|
|
|
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
|
|
|