|
Closing price on 8/5/2009
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
2,600 |
| Split-adjusted Price |
2.64 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2009
|
+0.50 / +4.81%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
2.64
|
2,600
|
|
|
8/4/2009
|
-0.60 / -5.45%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.52
|
1,900
|
|
|
8/3/2009
|
+0.50 / +4.76%
|
9.80
|
11.20
|
9.80
|
11.00
|
11.00
|
2.67
|
5,300
|
|
|
7/31/2009
|
+0.30 / +2.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
2.55
|
5,200
|
|
|
7/30/2009
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
2.47
|
2,200
|
|
|
7/29/2009
|
-0.70 / -6.67%
|
9.80
|
10.50
|
9.80
|
9.80
|
9.80
|
2.38
|
3,100
|
|
|
7/28/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.55
|
1,200
|
|
|
7/27/2009
|
+0.10 / +0.96%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
2.55
|
4,900
|
|
|
7/24/2009
|
+0.50 / +5.05%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
2.52
|
2,100
|
|
|
7/23/2009
|
+0.60 / +6.45%
|
8.70
|
9.90
|
8.70
|
9.90
|
9.90
|
2.40
|
1,500
|
|
|
7/22/2009
|
-0.60 / -6.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.25
|
2,400
|
|
|
7/21/2009
|
+0.70 / +7.61%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.90
|
2.40
|
1,500
|
|
|
7/20/2009
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.23
|
2,000
|
|
|
7/17/2009
|
-1.10 / -10.28%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.60
|
2.33
|
1,000
|
|
|
7/16/2009
|
+0.50 / +4.90%
|
9.70
|
10.70
|
9.70
|
10.70
|
10.70
|
2.59
|
2,100
|
|
|
7/15/2009
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.47
|
400
|
|
|
7/14/2009
|
+0.70 / +6.93%
|
10.10
|
10.80
|
10.00
|
10.80
|
10.80
|
2.62
|
8,400
|
|
|
7/13/2009
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.45
|
3,000
|
|
|
7/10/2009
|
-0.50 / -4.46%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
2.59
|
1,500
|
|
|
7/9/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.72
|
0
|
|
|
7/8/2009
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.72
|
2,000
|
|
|
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
|
|
|