|
Closing price on 3/4/2011
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
700 |
| Split-adjusted Price |
2.37 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.69
|
5,200
|
|
|
2/16/2011
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
2.69
|
4,300
|
|
|
2/15/2011
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
2.75
|
5,400
|
|
|
2/14/2011
|
-0.10 / -1.08%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.20
|
2.69
|
2,800
|
|
|
2/11/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.30
|
2.72
|
4,300
|
|
|
2/10/2011
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.72
|
3,200
|
|
|
2/9/2011
|
-0.30 / -3.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.81
|
2,900
|
|
|
2/8/2011
|
+0.60 / +6.45%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.89
|
3,600
|
|
|
1/28/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
2.72
|
1,600
|
|
|
1/27/2011
|
+0.30 / +3.30%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
2.75
|
3,000
|
|
|
1/26/2011
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.10
|
2.66
|
4,900
|
|
|
1/25/2011
|
-0.20 / -2.15%
|
9.80
|
9.80
|
8.90
|
9.10
|
9.10
|
2.66
|
2,600
|
|
|
1/24/2011
|
-0.50 / -5.10%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
2.72
|
7,200
|
|
|
1/21/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.80
|
9.80
|
9.80
|
2.86
|
17,200
|
|
|
1/20/2011
|
-0.20 / -2.00%
|
10.70
|
10.70
|
9.80
|
9.80
|
9.80
|
2.86
|
3,100
|
|
|
1/19/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.92
|
300
|
|
|
1/18/2011
|
-0.10 / -0.99%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.00
|
2.92
|
2,100
|
|
|
1/17/2011
|
-0.10 / -0.98%
|
11.00
|
11.00
|
10.00
|
10.10
|
10.10
|
2.95
|
22,400
|
|
|
1/14/2011
|
+0.40 / +4.08%
|
10.90
|
10.90
|
9.70
|
10.20
|
10.20
|
2.98
|
3,900
|
|
|