|
Closing price on 11/10/2009
|
|
| Open |
30.60 |
| High |
31.30 |
| Low |
28.70 |
| Volume |
81,900 |
| Split-adjusted Price |
2.44 |
|
|
THT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2009
|
-0.90 / -2.99%
|
30.60
|
31.30
|
28.70
|
29.20
|
29.20
|
2.44
|
81,900
|
|
|
11/9/2009
|
-1.90 / -5.94%
|
33.30
|
33.30
|
30.10
|
30.10
|
30.10
|
2.52
|
147,400
|
|
|
11/6/2009
|
-1.00 / -3.03%
|
34.00
|
34.90
|
30.60
|
32.00
|
32.00
|
2.68
|
102,600
|
|
|
11/5/2009
|
+0.20 / +0.61%
|
31.30
|
33.80
|
31.30
|
33.00
|
33.00
|
2.76
|
127,400
|
|
|
11/4/2009
|
+0.50 / +1.55%
|
31.00
|
34.10
|
31.00
|
32.80
|
32.80
|
2.75
|
166,300
|
|
|
11/3/2009
|
-2.30 / -6.65%
|
34.50
|
34.70
|
32.30
|
32.30
|
32.30
|
2.70
|
188,900
|
|
|
11/2/2009
|
-2.50 / -6.74%
|
36.00
|
36.00
|
34.60
|
34.60
|
34.60
|
2.90
|
56,800
|
|
|
10/30/2009
|
+1.50 / +4.21%
|
37.00
|
37.30
|
36.60
|
37.10
|
37.10
|
3.11
|
142,900
|
|
|
10/29/2009
|
+0.10 / +0.28%
|
36.50
|
37.70
|
33.00
|
35.60
|
35.60
|
2.98
|
240,600
|
|
|
10/28/2009
|
+1.70 / +5.03%
|
33.50
|
35.50
|
32.50
|
35.50
|
35.50
|
2.97
|
265,700
|
|
|
10/27/2009
|
-0.70 / -2.03%
|
34.70
|
34.70
|
32.50
|
33.80
|
33.80
|
2.83
|
223,300
|
|
|
10/26/2009
|
-1.50 / -4.17%
|
35.10
|
36.10
|
34.10
|
34.50
|
34.50
|
2.89
|
208,700
|
|
|
10/23/2009
|
-1.40 / -3.74%
|
38.00
|
38.10
|
35.00
|
36.00
|
36.00
|
3.01
|
197,200
|
|
|
10/22/2009
|
-1.60 / -4.10%
|
39.00
|
39.00
|
36.80
|
37.40
|
37.40
|
3.13
|
288,700
|
|
|
10/21/2009
|
-1.70 / -4.18%
|
40.60
|
40.70
|
38.20
|
39.00
|
39.00
|
3.26
|
182,500
|
|
|
10/20/2009
|
+2.90 / +7.67%
|
38.00
|
40.70
|
38.00
|
40.70
|
40.70
|
3.41
|
238,900
|
|
|
10/19/2009
|
-2.20 / -5.50%
|
39.90
|
39.90
|
37.40
|
37.80
|
37.80
|
3.16
|
206,400
|
|
|
10/16/2009
|
-2.00 / -4.76%
|
43.00
|
43.00
|
40.00
|
40.00
|
40.00
|
3.35
|
220,600
|
|
|
10/15/2009
|
-0.80 / -1.87%
|
43.80
|
45.20
|
42.00
|
42.00
|
42.00
|
3.52
|
293,200
|
|
|
10/14/2009
|
+0.90 / +2.15%
|
43.90
|
43.90
|
39.00
|
42.80
|
42.80
|
3.58
|
520,200
|
|
|
10/13/2009
|
+2.70 / +6.89%
|
41.90
|
41.90
|
41.00
|
41.90
|
41.90
|
3.51
|
1,500,800
|
|
|
10/12/2009
|
+2.50 / +6.81%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
3.28
|
79,200
|
|
|
10/9/2009
|
+1.90 / +5.46%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
3.07
|
136,800
|
|
|
10/8/2009
|
+1.90 / +5.78%
|
32.90
|
34.80
|
32.90
|
34.80
|
34.80
|
2.91
|
418,200
|
|
|
10/7/2009
|
+1.30 / +4.11%
|
31.80
|
33.00
|
31.70
|
32.90
|
32.90
|
2.75
|
236,400
|
|
|
10/6/2009
|
+0.60 / +1.94%
|
32.00
|
32.40
|
31.10
|
31.60
|
31.60
|
2.65
|
202,200
|
|
|
10/5/2009
|
-0.40 / -1.27%
|
31.40
|
31.90
|
30.50
|
31.00
|
31.00
|
2.59
|
130,500
|
|
|
10/2/2009
|
-0.50 / -1.57%
|
30.50
|
31.50
|
30.40
|
31.40
|
31.40
|
2.63
|
156,200
|
|
|
10/1/2009
|
-1.50 / -4.49%
|
33.00
|
33.30
|
31.80
|
31.90
|
31.90
|
2.67
|
90,300
|
|
|
9/30/2009
|
+1.70 / +5.36%
|
32.00
|
33.80
|
31.90
|
33.40
|
33.40
|
2.80
|
376,100
|
|
|