|
Closing price on 11/11/2008
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
32,410 |
| Split-adjusted Price |
5.40 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2008
|
-0.50 / -4.81%
|
10.20
|
10.30
|
9.90
|
9.90
|
9.90
|
5.40
|
32,410
|
|
|
11/10/2008
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
5.68
|
5,440
|
|
|
11/7/2008
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
5.68
|
27,890
|
|
|
11/6/2008
|
-0.50 / -4.55%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
5.73
|
35,410
|
|
|
11/5/2008
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.70
|
11.00
|
11.00
|
6.00
|
115,190
|
|
|
11/4/2008
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
6.11
|
28,580
|
|
|
11/3/2008
|
-0.50 / -4.10%
|
12.50
|
12.50
|
11.70
|
11.70
|
11.70
|
6.39
|
16,650
|
|
|
10/31/2008
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
6.66
|
14,160
|
|
|
10/30/2008
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
6.39
|
32,310
|
|
|
10/29/2008
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.20
|
6.11
|
65,430
|
|
|
10/28/2008
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.20
|
10.70
|
10.70
|
5.84
|
24,710
|
|
|
10/27/2008
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
5.57
|
39,700
|
|
|
10/24/2008
|
0.00 / 0.00%
|
9.80
|
10.80
|
9.80
|
10.30
|
10.30
|
5.62
|
8,890
|
|
|
10/23/2008
|
-0.50 / -4.63%
|
10.30
|
11.20
|
10.30
|
10.30
|
10.30
|
5.62
|
6,810
|
|
|
10/22/2008
|
-0.50 / -4.42%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.80
|
5.89
|
9,390
|
|
|
10/21/2008
|
+0.30 / +2.73%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
6.17
|
6,100
|
|
|
10/20/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.00
|
11,120
|
|
|
10/17/2008
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
6.00
|
6,600
|
|
|
10/16/2008
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.84
|
9,930
|
|
|
10/15/2008
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.11
|
13,990
|
|
|
10/14/2008
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
21,430
|
|
|
10/13/2008
|
+0.10 / +0.90%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
6.11
|
33,280
|
|
|
10/10/2008
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.06
|
3,790
|
|
|
10/9/2008
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.33
|
39,900
|
|
|
10/8/2008
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.66
|
6,680
|
|
|
10/7/2008
|
-0.60 / -4.48%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
6.99
|
26,650
|
|
|
10/6/2008
|
0.00 / 0.00%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
7.31
|
8,920
|
|
|
10/3/2008
|
+0.10 / +0.75%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
7.31
|
5,570
|
|
|
10/2/2008
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.70
|
13.30
|
13.30
|
7.26
|
57,440
|
|
|
10/1/2008
|
-0.10 / -0.75%
|
12.90
|
13.40
|
12.80
|
13.30
|
13.30
|
7.26
|
41,110
|
|
|