|
Closing price on 4/29/2009
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
9,500 |
| Split-adjusted Price |
2.18 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2009
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.50
|
9.00
|
9.00
|
2.18
|
9,500
|
|
|
4/28/2009
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
2.11
|
1,000
|
|
|
4/27/2009
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.01
|
6,200
|
|
|
4/24/2009
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.16
|
600
|
|
|
4/23/2009
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.30
|
100
|
|
|
4/22/2009
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.23
|
1,500
|
|
|
4/21/2009
|
-0.80 / -8.51%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.09
|
4,100
|
|
|
4/20/2009
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
2.28
|
14,000
|
|
|
4/17/2009
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
2.30
|
10,400
|
|
|
4/16/2009
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
2.35
|
9,500
|
|
|
4/15/2009
|
-0.10 / -0.99%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
2.42
|
9,100
|
|
|
4/14/2009
|
+0.20 / +2.02%
|
10.40
|
10.40
|
9.80
|
10.10
|
10.10
|
2.45
|
12,000
|
|
|
4/13/2009
|
+0.50 / +5.32%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.90
|
2.40
|
9,400
|
|
|
4/10/2009
|
+0.70 / +8.05%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
2.28
|
16,000
|
|
|
4/9/2009
|
-0.30 / -3.33%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.70
|
2.11
|
1,600
|
|
|
4/8/2009
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.18
|
4,900
|
|
|
4/7/2009
|
0.00 / 0.00%
|
9.00
|
9.50
|
8.90
|
9.40
|
9.40
|
2.28
|
9,500
|
|
|
4/3/2009
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.28
|
5,900
|
|
|
4/2/2009
|
+0.30 / +3.37%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
2.23
|
4,700
|
|
|
4/1/2009
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
2.16
|
2,400
|
|
|
3/31/2009
|
+0.50 / +5.75%
|
9.10
|
9.20
|
8.60
|
9.20
|
9.20
|
2.23
|
11,100
|
|
|
3/30/2009
|
-0.30 / -3.33%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.11
|
200
|
|
|
3/27/2009
|
+0.10 / +1.12%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.18
|
10,900
|
|
|
3/26/2009
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.16
|
5,200
|
|
|
3/25/2009
|
+0.60 / +7.50%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
2.09
|
12,800
|
|
|
3/24/2009
|
+0.40 / +5.26%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
1.94
|
12,600
|
|
|
3/23/2009
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
1.84
|
500
|
|
|
3/20/2009
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
1.82
|
7,000
|
|
|
3/19/2009
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
1.87
|
13,500
|
|
|
3/18/2009
|
+0.40 / +5.48%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
1.87
|
8,200
|
|
|