|
Closing price on 11/27/2009
|
|
| Open |
24.40 |
| High |
27.90 |
| Low |
24.40 |
| Volume |
298,500 |
| Split-adjusted Price |
2.09 |
|
|
THT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2009
|
-1.20 / -4.58%
|
24.40
|
27.90
|
24.40
|
25.00
|
25.00
|
2.09
|
298,500
|
|
|
11/26/2009
|
-1.70 / -6.09%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.20
|
2.19
|
16,900
|
|
|
11/25/2009
|
-1.40 / -4.78%
|
29.70
|
29.70
|
27.90
|
27.90
|
27.90
|
2.34
|
102,000
|
|
|
11/24/2009
|
-1.60 / -5.18%
|
30.60
|
31.00
|
29.00
|
29.30
|
29.30
|
2.45
|
61,400
|
|
|
11/23/2009
|
-1.00 / -3.13%
|
31.90
|
32.80
|
30.70
|
30.90
|
30.90
|
2.59
|
41,600
|
|
|
11/20/2009
|
-0.60 / -1.85%
|
31.90
|
33.00
|
31.60
|
31.90
|
31.90
|
2.67
|
90,600
|
|
|
11/19/2009
|
+0.90 / +2.85%
|
31.90
|
32.90
|
31.50
|
32.50
|
32.50
|
2.72
|
85,000
|
|
|
11/18/2009
|
+0.90 / +2.93%
|
31.50
|
31.80
|
30.60
|
31.60
|
31.60
|
2.65
|
69,500
|
|
|
11/17/2009
|
-0.20 / -0.65%
|
31.30
|
32.00
|
30.60
|
30.70
|
30.70
|
2.57
|
64,700
|
|
|
11/16/2009
|
-0.20 / -0.64%
|
31.20
|
31.50
|
30.70
|
30.90
|
30.90
|
2.59
|
59,100
|
|
|
11/13/2009
|
-0.60 / -1.89%
|
31.00
|
31.70
|
30.80
|
31.10
|
31.10
|
2.60
|
105,600
|
|
|
11/12/2009
|
+0.70 / +2.26%
|
32.00
|
32.30
|
31.10
|
31.70
|
31.70
|
2.65
|
85,200
|
|
|
11/11/2009
|
+1.80 / +6.16%
|
28.00
|
31.80
|
28.00
|
31.00
|
31.00
|
2.59
|
93,500
|
|
|
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
|
|
|