|
Closing price on 7/7/2009
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
3,300 |
| Split-adjusted Price |
2.67 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2009
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.67
|
3,300
|
|
|
7/6/2009
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
2.50
|
6,500
|
|
|
7/3/2009
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.35
|
600
|
|
|
7/2/2009
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.52
|
4,500
|
|
|
7/1/2009
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.69
|
1,300
|
|
|
6/30/2009
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.89
|
100
|
|
|
6/29/2009
|
-0.80 / -6.67%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.20
|
2.72
|
5,500
|
|
|
6/26/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.91
|
100
|
|
|
6/25/2009
|
+0.30 / +2.68%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
2.79
|
1,700
|
|
|
6/24/2009
|
+0.80 / +7.69%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.72
|
800
|
|
|
6/23/2009
|
-0.70 / -6.31%
|
10.40
|
11.10
|
10.40
|
10.40
|
10.40
|
2.52
|
9,500
|
|
|
6/22/2009
|
-0.90 / -7.50%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
2.69
|
8,700
|
|
|
6/19/2009
|
-0.40 / -3.23%
|
11.70
|
12.00
|
11.60
|
12.00
|
12.00
|
2.91
|
4,400
|
|
|
6/18/2009
|
-0.40 / -3.13%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
3.01
|
9,500
|
|
|
6/17/2009
|
+0.20 / +1.59%
|
12.00
|
12.80
|
11.80
|
12.80
|
12.80
|
3.10
|
5,500
|
|
|
6/16/2009
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.05
|
9,900
|
|
|
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
|
|
|