|
Closing price on 12/31/2009
|
|
| Open |
29.60 |
| High |
30.30 |
| Low |
28.50 |
| Volume |
106,900 |
| Split-adjusted Price |
2.49 |
|
|
THT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
+1.80 / +6.43%
|
29.60
|
30.30
|
28.50
|
29.80
|
29.80
|
2.49
|
106,900
|
|
|
12/30/2009
|
+0.50 / +1.82%
|
27.80
|
29.80
|
27.20
|
28.00
|
28.00
|
2.34
|
99,800
|
|
|
12/29/2009
|
-1.10 / -3.85%
|
28.40
|
29.00
|
27.00
|
27.50
|
27.50
|
2.30
|
74,800
|
|
|
12/28/2009
|
+1.70 / +6.32%
|
28.00
|
28.60
|
27.10
|
28.60
|
28.60
|
2.39
|
215,800
|
|
|
12/25/2009
|
+1.20 / +4.67%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.90
|
2.25
|
129,100
|
|
|
12/24/2009
|
+1.20 / +4.90%
|
24.80
|
25.70
|
23.90
|
25.70
|
25.70
|
2.15
|
133,200
|
|
|
12/23/2009
|
+0.30 / +1.24%
|
23.40
|
24.80
|
23.40
|
24.50
|
24.50
|
2.05
|
38,900
|
|
|
12/22/2009
|
-0.40 / -1.63%
|
25.50
|
25.90
|
24.20
|
24.20
|
24.20
|
2.03
|
62,500
|
|
|
12/21/2009
|
+1.60 / +6.96%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.60
|
2.06
|
31,300
|
|
|
12/18/2009
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
1.93
|
56,900
|
|
|
12/17/2009
|
+0.60 / +2.74%
|
21.30
|
22.50
|
21.10
|
22.50
|
22.50
|
1.88
|
25,300
|
|
|
12/16/2009
|
-1.10 / -4.78%
|
22.90
|
22.90
|
21.70
|
21.90
|
21.90
|
1.83
|
68,500
|
|
|
12/15/2009
|
-0.90 / -3.77%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.00
|
1.93
|
35,200
|
|
|
12/14/2009
|
+1.60 / +7.17%
|
22.80
|
23.90
|
21.60
|
23.90
|
23.90
|
2.00
|
92,900
|
|
|
12/11/2009
|
-1.30 / -5.51%
|
22.80
|
23.20
|
22.20
|
22.30
|
22.30
|
1.87
|
89,300
|
|
|
12/10/2009
|
-0.70 / -2.88%
|
24.00
|
24.90
|
23.30
|
23.60
|
23.60
|
1.98
|
77,500
|
|
|
12/9/2009
|
-1.40 / -5.45%
|
24.50
|
24.50
|
23.80
|
24.30
|
24.30
|
2.03
|
64,700
|
|
|
12/8/2009
|
-0.40 / -1.53%
|
26.00
|
26.20
|
25.00
|
25.70
|
25.70
|
2.15
|
34,400
|
|
|
12/7/2009
|
+0.10 / +0.38%
|
26.00
|
26.30
|
26.00
|
26.10
|
26.10
|
2.18
|
27,300
|
|
|
12/4/2009
|
-0.10 / -0.38%
|
26.80
|
26.80
|
25.70
|
26.00
|
26.00
|
2.18
|
17,900
|
|
|
12/3/2009
|
+0.10 / +0.38%
|
25.20
|
26.60
|
25.10
|
26.10
|
26.10
|
2.18
|
52,600
|
|
|
12/2/2009
|
-1.30 / -4.76%
|
27.30
|
27.30
|
25.40
|
26.00
|
26.00
|
2.18
|
144,300
|
|
|
12/1/2009
|
+0.80 / +3.02%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.30
|
2.29
|
131,800
|
|
|
11/30/2009
|
+1.50 / +6.00%
|
25.20
|
26.50
|
24.80
|
26.50
|
26.50
|
2.22
|
82,600
|
|
|
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
|
|
|