|
Closing price on 3/31/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
7,700 |
| Split-adjusted Price |
2.45 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.40
|
2.45
|
7,700
|
|
|
3/30/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.45
|
0
|
|
|
3/29/2011
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.45
|
100
|
|
|
3/28/2011
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
2.43
|
4,300
|
|
|
3/25/2011
|
+0.30 / +3.80%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
2.40
|
21,300
|
|
|
3/24/2011
|
+0.20 / +2.60%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.31
|
12,500
|
|
|
3/23/2011
|
-0.20 / -2.53%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
2.25
|
1,500
|
|
|
3/22/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.31
|
1,500
|
|
|
3/21/2011
|
-0.30 / -3.66%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.31
|
1,200
|
|
|
3/18/2011
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
2.40
|
2,800
|
|
|
3/17/2011
|
+0.70 / +9.72%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.90
|
2.31
|
11,100
|
|
|
3/16/2011
|
-0.80 / -10.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
2.10
|
4,000
|
|
|
3/15/2011
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
2.34
|
4,400
|
|
|
3/14/2011
|
-0.50 / -5.88%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.00
|
2.34
|
4,100
|
|
|
3/11/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.50
|
2.48
|
9,100
|
|
|
3/10/2011
|
+0.40 / +5.19%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.10
|
2.37
|
6,700
|
|
|
3/9/2011
|
-0.40 / -4.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.25
|
1,000
|
|
|
3/8/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.70
|
8.10
|
8.10
|
2.37
|
11,000
|
|
|
3/7/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.37
|
3,500
|
|
|
3/4/2011
|
-0.70 / -7.95%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.37
|
700
|
|
|
3/3/2011
|
-0.20 / -2.22%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
2.57
|
300
|
|
|
3/2/2011
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.63
|
500
|
|
|
3/1/2011
|
-0.20 / -2.20%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.60
|
2,500
|
|
|
2/28/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.66
|
100
|
|
|
2/25/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.66
|
3,400
|
|
|
2/24/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.63
|
3,000
|
|
|
2/23/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.63
|
7,200
|
|
|
2/22/2011
|
+0.40 / +4.65%
|
9.10
|
9.20
|
8.80
|
9.00
|
9.00
|
2.63
|
17,900
|
|
|
2/21/2011
|
-0.40 / -4.44%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
2.51
|
6,700
|
|
|
2/18/2011
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.63
|
7,500
|
|
|