|
Closing price on 12/10/2010
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
21,000 |
| Split-adjusted Price |
3.13 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2010
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
3.13
|
21,000
|
|
|
12/9/2010
|
-0.20 / -1.90%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.30
|
3.01
|
17,500
|
|
|
12/8/2010
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
3.07
|
11,500
|
|
|
12/7/2010
|
-0.90 / -7.76%
|
11.60
|
11.60
|
10.70
|
10.70
|
10.70
|
3.13
|
21,100
|
|
|
12/6/2010
|
+0.60 / +5.45%
|
11.50
|
11.60
|
10.90
|
11.60
|
11.60
|
3.39
|
45,000
|
|
|
12/3/2010
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.21
|
46,200
|
|
|
12/2/2010
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
3.07
|
33,100
|
|
|
12/1/2010
|
-0.20 / -1.96%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.00
|
2.92
|
20,100
|
|
|
11/30/2010
|
-0.50 / -4.67%
|
10.60
|
10.80
|
10.20
|
10.20
|
10.20
|
2.98
|
34,900
|
|
|
11/29/2010
|
+0.50 / +4.90%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.70
|
3.13
|
20,200
|
|
|
11/26/2010
|
+0.40 / +4.08%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.20
|
2.98
|
32,700
|
|
|
11/25/2010
|
+0.10 / +1.03%
|
10.00
|
10.40
|
9.80
|
9.80
|
9.80
|
2.86
|
40,500
|
|
|
11/24/2010
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.70
|
2.83
|
6,000
|
|
|
11/23/2010
|
-0.30 / -3.06%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.50
|
2.78
|
12,900
|
|
|
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
|
|
|