|
Closing price on 2/10/2009
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
2,100 |
| Split-adjusted Price |
1.75 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2009
|
-0.50 / -6.49%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
1.75
|
2,100
|
|
|
2/9/2009
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1.87
|
200
|
|
|
2/6/2009
|
-0.10 / -1.32%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
1.82
|
5,200
|
|
|
2/5/2009
|
-0.50 / -6.17%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
1.84
|
9,100
|
|
|
2/4/2009
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.96
|
0
|
|
|
2/3/2009
|
-0.50 / -5.88%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
1.94
|
6,300
|
|
|
2/2/2009
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
2.06
|
2,400
|
|
|
1/23/2009
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.11
|
100
|
|
|
1/22/2009
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
2.06
|
800
|
|
|
1/21/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.06
|
100
|
|
|
1/20/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.06
|
3,000
|
|
|
1/19/2009
|
-0.50 / -5.56%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.06
|
10,000
|
|
|
1/16/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.18
|
0
|
|
|
1/15/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.18
|
0
|
|
|
1/14/2009
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.18
|
2,500
|
|
|
1/13/2009
|
+0.30 / +3.49%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.90
|
2.16
|
5,000
|
|
|
1/12/2009
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.09
|
1,000
|
|
|
1/9/2009
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.23
|
300
|
|
|
1/8/2009
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.21
|
100
|
|
|
1/7/2009
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
2.23
|
1,000
|
|
|
1/6/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.18
|
800
|
|
|
1/5/2009
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
2.18
|
600
|
|
|
1/2/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.18
|
400
|
|
|
12/31/2008
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
2.18
|
1,700
|
|
|
12/30/2008
|
-0.20 / -2.22%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.13
|
800
|
|
|
12/29/2008
|
+0.30 / +3.45%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
2.18
|
2,400
|
|
|
12/26/2008
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
2.11
|
4,500
|
|
|
12/25/2008
|
-0.60 / -6.25%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.00
|
2.18
|
2,200
|
|
|
12/24/2008
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.33
|
200
|
|
|
12/23/2008
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.23
|
300
|
|
|