|
Closing price on 5/4/2009
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
21.50 |
| Volume |
74,600 |
| Split-adjusted Price |
1.83 |
|
|
THT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2009
|
+0.90 / +4.25%
|
22.00
|
22.10
|
21.50
|
22.10
|
22.10
|
1.83
|
74,600
|
|
|
4/29/2009
|
+0.50 / +2.42%
|
20.70
|
21.30
|
20.10
|
21.20
|
21.20
|
1.76
|
104,800
|
|
|
4/28/2009
|
0.00 / 0.00%
|
20.40
|
21.20
|
19.90
|
20.70
|
20.70
|
1.72
|
120,200
|
|
|
4/27/2009
|
-0.80 / -3.72%
|
22.00
|
22.00
|
20.20
|
20.70
|
20.70
|
1.72
|
63,700
|
|
|
4/24/2009
|
-0.10 / -0.46%
|
23.00
|
23.00
|
21.00
|
21.50
|
21.50
|
1.78
|
79,900
|
|
|
4/23/2009
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.30
|
21.60
|
21.60
|
1.79
|
114,800
|
|
|
4/22/2009
|
-0.20 / -0.98%
|
20.10
|
20.20
|
19.70
|
20.20
|
20.20
|
1.67
|
138,900
|
|
|
4/21/2009
|
+0.40 / +2.00%
|
18.60
|
20.90
|
18.60
|
20.40
|
20.40
|
1.69
|
149,100
|
|
|
4/20/2009
|
-1.30 / -6.10%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.66
|
16,900
|
|
|
4/17/2009
|
-1.50 / -6.58%
|
24.00
|
24.00
|
21.30
|
21.30
|
21.30
|
1.77
|
179,400
|
|
|
4/16/2009
|
-1.50 / -6.17%
|
24.00
|
24.50
|
22.60
|
22.80
|
22.80
|
1.89
|
347,000
|
|
|
4/15/2009
|
-1.10 / -4.33%
|
24.30
|
24.40
|
24.30
|
24.30
|
24.30
|
2.01
|
126,900
|
|
|
4/14/2009
|
-1.70 / -6.27%
|
27.90
|
27.90
|
25.20
|
25.40
|
25.40
|
2.11
|
243,300
|
|
|
4/13/2009
|
+1.40 / +5.45%
|
26.50
|
27.10
|
26.50
|
27.10
|
27.10
|
2.25
|
214,000
|
|
|
4/10/2009
|
+1.70 / +7.08%
|
25.70
|
25.70
|
22.50
|
25.70
|
25.70
|
2.13
|
439,200
|
|
|
4/9/2009
|
+1.10 / +4.80%
|
24.00
|
25.00
|
23.20
|
24.00
|
24.00
|
1.99
|
262,100
|
|
|
4/8/2009
|
+0.10 / +0.44%
|
24.20
|
24.30
|
22.60
|
22.90
|
22.90
|
1.90
|
546,000
|
|
|
4/7/2009
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.80
|
1.89
|
217,200
|
|
|
4/3/2009
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
1.77
|
57,900
|
|
|
4/2/2009
|
+0.90 / +4.71%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
1.66
|
165,800
|
|
|
4/1/2009
|
+0.90 / +4.95%
|
18.30
|
19.10
|
18.00
|
19.10
|
19.10
|
1.58
|
331,100
|
|
|
3/31/2009
|
+0.60 / +3.41%
|
17.70
|
18.20
|
17.60
|
18.20
|
18.20
|
1.51
|
73,900
|
|
|
3/30/2009
|
-0.10 / -0.56%
|
17.00
|
18.00
|
17.00
|
17.60
|
17.60
|
1.46
|
66,000
|
|
|
3/27/2009
|
-0.90 / -4.84%
|
18.90
|
18.90
|
17.40
|
17.70
|
17.70
|
1.47
|
119,500
|
|
|
3/26/2009
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.40
|
18.60
|
18.60
|
1.54
|
75,300
|
|
|
3/25/2009
|
-0.30 / -1.60%
|
18.20
|
18.90
|
18.20
|
18.50
|
18.50
|
1.53
|
78,900
|
|
|
3/24/2009
|
+1.20 / +6.82%
|
18.70
|
18.90
|
18.20
|
18.80
|
18.80
|
1.56
|
177,700
|
|
|
3/23/2009
|
-0.90 / -4.86%
|
18.10
|
18.30
|
17.40
|
17.60
|
17.60
|
1.46
|
104,700
|
|
|
3/20/2009
|
+0.20 / +1.09%
|
18.20
|
18.90
|
18.20
|
18.50
|
18.50
|
1.53
|
186,300
|
|
|
3/19/2009
|
-0.80 / -4.19%
|
19.70
|
20.00
|
18.00
|
18.30
|
18.30
|
1.52
|
171,000
|
|
|