|
Closing price on 9/14/2009
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.90 |
| Volume |
39,800 |
| Split-adjusted Price |
3.13 |
|
|
TKU Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.13
|
39,800
|
|
|
9/11/2009
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.50
|
12.30
|
12.30
|
2.98
|
27,500
|
|
|
9/10/2009
|
+0.60 / +5.36%
|
11.60
|
11.80
|
11.20
|
11.80
|
11.80
|
2.86
|
15,900
|
|
|
9/9/2009
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
2.72
|
3,500
|
|
|
9/8/2009
|
+0.10 / +0.87%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
2.81
|
5,100
|
|
|
9/7/2009
|
-0.10 / -0.86%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
2.79
|
6,600
|
|
|
9/4/2009
|
+0.10 / +0.87%
|
11.00
|
11.80
|
11.00
|
11.60
|
11.60
|
2.81
|
3,700
|
|
|
9/3/2009
|
-0.30 / -2.54%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
2.79
|
1,400
|
|
|
9/1/2009
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
2.86
|
5,900
|
|
|
8/31/2009
|
+0.40 / +3.39%
|
12.00
|
12.40
|
11.70
|
12.20
|
12.20
|
2.96
|
19,200
|
|
|
8/28/2009
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
2.86
|
10,700
|
|
|
8/27/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
2.79
|
2,000
|
|
|
8/26/2009
|
-0.30 / -2.54%
|
11.80
|
11.80
|
10.80
|
11.50
|
11.50
|
2.79
|
4,400
|
|
|
8/25/2009
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.00
|
11.80
|
11.80
|
2.86
|
4,200
|
|
|
8/24/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.84
|
5,100
|
|
|
8/21/2009
|
+0.10 / +0.87%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
2.81
|
10,800
|
|
|
8/20/2009
|
+0.70 / +6.48%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
2.79
|
4,100
|
|
|
8/19/2009
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
2.62
|
7,500
|
|
|
8/18/2009
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
2.69
|
2,700
|
|
|
8/17/2009
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
2.74
|
2,300
|
|
|
8/14/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
2.67
|
11,200
|
|
|
8/13/2009
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.67
|
4,300
|
|
|
8/12/2009
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
2.62
|
2,800
|
|
|
8/11/2009
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.67
|
5,400
|
|
|
8/10/2009
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
2.67
|
6,300
|
|
|
8/7/2009
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.30
|
10.80
|
10.80
|
2.62
|
1,500
|
|
|
8/6/2009
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
2.62
|
1,700
|
|
|
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
|
|
|