|
Closing price on 8/5/2008
|
|
| Open |
9.60 |
| High |
10.30 |
| Low |
9.60 |
| Volume |
12,400 |
| Split-adjusted Price |
2.50 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2008
|
+0.30 / +3.00%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.30
|
2.50
|
12,400
|
|
|
8/4/2008
|
-0.40 / -3.85%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
2.42
|
4,600
|
|
|
8/1/2008
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.52
|
4,900
|
|
|
7/31/2008
|
-0.30 / -2.70%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
2.62
|
6,600
|
|
|
7/30/2008
|
-0.60 / -5.13%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
2.69
|
6,500
|
|
|
7/29/2008
|
0.00 / 0.00%
|
11.30
|
12.00
|
11.30
|
11.70
|
11.70
|
2.84
|
19,900
|
|
|
7/28/2008
|
-0.40 / -3.31%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.84
|
3,800
|
|
|
7/25/2008
|
-0.50 / -3.97%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.93
|
3,300
|
|
|
7/24/2008
|
-0.50 / -3.82%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.05
|
8,100
|
|
|
7/23/2008
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.18
|
100
|
|
|
7/22/2008
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.30
|
0
|
|
|
7/21/2008
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.30
|
0
|
|
|
7/18/2008
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
3.27
|
9,700
|
|
|
7/17/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.39
|
24,300
|
|
|
7/16/2008
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.10
|
13.60
|
13.60
|
3.30
|
29,400
|
|
|
7/15/2008
|
+0.50 / +3.97%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.18
|
11,400
|
|
|
7/14/2008
|
+0.30 / +2.44%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
3.05
|
17,400
|
|
|
7/11/2008
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.30
|
2.98
|
21,500
|
|
|
7/10/2008
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
2.91
|
17,300
|
|
|
7/9/2008
|
-0.50 / -4.10%
|
12.00
|
12.40
|
11.70
|
11.70
|
11.70
|
2.84
|
14,300
|
|
|
7/8/2008
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.20
|
2.96
|
10,800
|
|
|
7/7/2008
|
-0.40 / -3.28%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.80
|
2.86
|
20,000
|
|
|
7/4/2008
|
+0.40 / +3.39%
|
12.20
|
12.20
|
11.40
|
12.20
|
12.20
|
2.96
|
3,200
|
|
|
7/3/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.86
|
3,000
|
|
|
7/2/2008
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
2.79
|
16,700
|
|
|
7/1/2008
|
+0.40 / +3.70%
|
10.50
|
11.20
|
10.40
|
11.20
|
11.20
|
2.72
|
8,100
|
|
|
6/30/2008
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.80
|
2.62
|
14,900
|
|
|
6/27/2008
|
+0.60 / +5.88%
|
10.70
|
10.80
|
10.30
|
10.80
|
10.80
|
2.62
|
11,900
|
|
|
6/26/2008
|
-0.40 / -3.77%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
2.47
|
3,800
|
|
|
6/25/2008
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
2.57
|
11,000
|
|
|