|
Closing price on 11/7/2008
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.30 |
| Volume |
5,400 |
| Split-adjusted Price |
2.98 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2008
|
-0.90 / -6.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.98
|
5,400
|
|
|
11/6/2008
|
-1.00 / -7.04%
|
13.20
|
13.90
|
13.20
|
13.20
|
13.20
|
3.20
|
24,800
|
|
|
11/5/2008
|
+0.80 / +5.97%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
3.44
|
27,700
|
|
|
11/4/2008
|
+0.70 / +5.51%
|
12.70
|
13.50
|
12.70
|
13.40
|
13.40
|
3.25
|
16,900
|
|
|
11/3/2008
|
+0.70 / +5.83%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
3.08
|
1,900
|
|
|
10/31/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.91
|
3,800
|
|
|
10/30/2008
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
2.79
|
4,700
|
|
|
10/29/2008
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.72
|
5,000
|
|
|
10/28/2008
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.00
|
10.80
|
10.80
|
2.62
|
2,300
|
|
|
10/27/2008
|
-0.80 / -7.02%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.60
|
2.57
|
6,200
|
|
|
10/24/2008
|
-0.30 / -2.56%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
2.76
|
700
|
|
|
10/23/2008
|
-0.60 / -4.88%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
2.84
|
7,000
|
|
|
10/22/2008
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
2.98
|
900
|
|
|
10/21/2008
|
+0.90 / +7.50%
|
12.90
|
12.90
|
12.40
|
12.90
|
12.90
|
3.13
|
6,800
|
|
|
10/20/2008
|
-0.60 / -4.76%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
2.91
|
7,100
|
|
|
10/17/2008
|
+0.10 / +0.80%
|
13.10
|
13.10
|
12.40
|
12.60
|
12.60
|
3.05
|
6,400
|
|
|
10/16/2008
|
-0.70 / -5.30%
|
13.00
|
13.00
|
12.20
|
12.50
|
12.50
|
3.03
|
3,800
|
|
|
10/15/2008
|
+0.80 / +6.45%
|
13.20
|
13.20
|
12.60
|
13.20
|
13.20
|
3.20
|
19,700
|
|
|
10/14/2008
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.01
|
600
|
|
|
10/13/2008
|
+0.80 / +6.96%
|
10.80
|
12.30
|
10.80
|
12.30
|
12.30
|
2.98
|
10,600
|
|
|
10/10/2008
|
-0.70 / -5.74%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.79
|
7,400
|
|
|
10/9/2008
|
0.00 / 0.00%
|
11.50
|
13.00
|
11.50
|
12.20
|
12.20
|
2.96
|
5,200
|
|
|
10/8/2008
|
-0.90 / -6.87%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
2.96
|
20,600
|
|
|
10/7/2008
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.18
|
6,100
|
|
|
10/6/2008
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.39
|
1,100
|
|
|
10/3/2008
|
-0.20 / -1.36%
|
15.20
|
15.20
|
14.10
|
14.50
|
14.50
|
3.52
|
2,100
|
|
|
10/2/2008
|
+0.50 / +3.52%
|
14.50
|
14.70
|
14.20
|
14.70
|
14.70
|
3.56
|
15,300
|
|
|
10/1/2008
|
+0.60 / +4.41%
|
12.90
|
14.50
|
12.90
|
14.20
|
14.20
|
3.44
|
26,500
|
|
|
9/30/2008
|
-0.80 / -5.56%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.30
|
1,600
|
|
|
9/29/2008
|
-0.10 / -0.69%
|
15.40
|
15.40
|
14.10
|
14.40
|
14.40
|
3.49
|
13,200
|
|
|