|
Closing price on 6/15/2009
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
12.90 |
| Volume |
6,000 |
| Split-adjusted Price |
3.20 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
-0.60 / -4.35%
|
14.60
|
14.60
|
12.90
|
13.20
|
13.20
|
3.20
|
6,000
|
|
|
6/12/2009
|
+1.30 / +10.40%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
3.35
|
56,300
|
|
|
6/11/2009
|
-0.50 / -3.85%
|
13.50
|
14.10
|
12.30
|
12.50
|
12.50
|
3.03
|
11,200
|
|
|
6/10/2009
|
-0.60 / -4.41%
|
13.60
|
14.80
|
13.00
|
13.00
|
13.00
|
3.15
|
7,300
|
|
|
6/9/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
13.60
|
13.60
|
3.30
|
19,900
|
|
|
6/8/2009
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.30
|
5,700
|
|
|
6/5/2009
|
+0.70 / +5.79%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
3.10
|
41,400
|
|
|
6/4/2009
|
+0.10 / +0.83%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
2.93
|
22,400
|
|
|
6/3/2009
|
+0.30 / +2.56%
|
10.70
|
12.00
|
10.70
|
12.00
|
12.00
|
2.91
|
18,600
|
|
|
6/2/2009
|
+0.20 / +1.74%
|
11.90
|
11.90
|
10.50
|
11.70
|
11.70
|
2.84
|
15,600
|
|
|
6/1/2009
|
+0.60 / +5.50%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.50
|
2.79
|
7,200
|
|
|
5/29/2009
|
-0.20 / -1.80%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
2.64
|
8,100
|
|
|
5/28/2009
|
-0.60 / -5.13%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.10
|
2.69
|
12,700
|
|
|
5/27/2009
|
-0.30 / -2.50%
|
11.70
|
12.30
|
11.70
|
11.70
|
11.70
|
2.84
|
11,400
|
|
|
5/26/2009
|
-0.30 / -2.44%
|
12.00
|
12.80
|
12.00
|
12.00
|
12.00
|
2.91
|
17,500
|
|
|
5/25/2009
|
+0.70 / +6.03%
|
11.50
|
12.30
|
11.20
|
12.30
|
12.30
|
2.98
|
30,600
|
|
|
5/22/2009
|
+0.40 / +3.57%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.60
|
2.81
|
20,500
|
|
|
5/21/2009
|
+0.70 / +6.67%
|
11.20
|
11.20
|
9.80
|
11.20
|
11.20
|
2.72
|
59,100
|
|
|
5/20/2009
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
2.55
|
5,100
|
|
|
5/19/2009
|
+0.60 / +6.06%
|
10.00
|
10.50
|
9.50
|
10.50
|
10.50
|
2.55
|
14,200
|
|
|
5/18/2009
|
+0.50 / +5.32%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.90
|
2.40
|
17,800
|
|
|
5/15/2009
|
+0.70 / +8.05%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
2.28
|
37,100
|
|
|
5/14/2009
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.11
|
4,200
|
|
|
5/13/2009
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.13
|
1,000
|
|
|
5/12/2009
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.18
|
4,600
|
|
|
5/11/2009
|
-0.40 / -4.44%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.09
|
4,600
|
|
|
5/8/2009
|
-0.40 / -4.26%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.00
|
2.18
|
10,600
|
|
|
5/7/2009
|
-0.10 / -1.05%
|
9.60
|
9.90
|
9.30
|
9.40
|
9.40
|
2.28
|
3,900
|
|
|
5/6/2009
|
-0.30 / -3.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.30
|
1,200
|
|
|
5/5/2009
|
+0.30 / +3.16%
|
10.10
|
10.10
|
9.50
|
9.80
|
9.80
|
2.38
|
7,300
|
|
|