|
Closing price on 8/24/2009
|
|
| Open |
28.80 |
| High |
29.80 |
| Low |
28.20 |
| Volume |
281,900 |
| Split-adjusted Price |
2.43 |
|
|
THT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2009
|
+1.00 / +3.57%
|
28.80
|
29.80
|
28.20
|
29.00
|
29.00
|
2.43
|
281,900
|
|
|
8/21/2009
|
-1.80 / -6.04%
|
30.60
|
31.00
|
27.50
|
28.00
|
28.00
|
2.34
|
266,500
|
|
|
8/20/2009
|
+1.90 / +6.81%
|
29.00
|
29.80
|
28.60
|
29.80
|
29.80
|
2.49
|
493,200
|
|
|
8/19/2009
|
+0.40 / +1.45%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.90
|
2.34
|
158,900
|
|
|
8/18/2009
|
+1.00 / +3.77%
|
25.40
|
27.50
|
25.20
|
27.50
|
27.50
|
2.30
|
162,600
|
|
|
8/17/2009
|
-1.00 / -3.64%
|
26.50
|
27.30
|
26.50
|
26.50
|
26.50
|
2.22
|
294,200
|
|
|
8/14/2009
|
-1.00 / -3.51%
|
30.40
|
30.40
|
26.70
|
27.50
|
27.50
|
2.30
|
574,000
|
|
|
8/13/2009
|
+1.80 / +6.74%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
2.39
|
89,100
|
|
|
8/12/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.23
|
75,200
|
|
|
8/11/2009
|
+1.50 / +6.25%
|
24.20
|
25.50
|
24.10
|
25.50
|
25.50
|
2.13
|
139,300
|
|
|
8/10/2009
|
+0.60 / +2.56%
|
23.60
|
24.20
|
23.30
|
24.00
|
24.00
|
2.01
|
169,100
|
|
|
8/7/2009
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.40
|
1.96
|
47,500
|
|
|
8/6/2009
|
-0.30 / -1.28%
|
23.50
|
23.80
|
23.10
|
23.20
|
23.20
|
1.94
|
39,400
|
|
|
8/5/2009
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.50
|
1.97
|
42,200
|
|
|
8/4/2009
|
+0.50 / +2.17%
|
23.60
|
23.90
|
23.30
|
23.50
|
23.50
|
1.97
|
79,600
|
|
|
8/3/2009
|
-0.80 / -3.36%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
1.93
|
37,500
|
|
|
7/31/2009
|
+0.80 / +3.48%
|
23.30
|
24.00
|
23.00
|
23.80
|
23.80
|
1.99
|
52,300
|
|
|
7/30/2009
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.80
|
23.00
|
23.00
|
1.93
|
31,400
|
|
|
7/29/2009
|
-0.30 / -1.29%
|
23.10
|
24.00
|
22.90
|
23.00
|
23.00
|
1.93
|
72,900
|
|
|
7/28/2009
|
-1.50 / -6.05%
|
24.90
|
24.90
|
23.30
|
23.30
|
23.30
|
1.95
|
121,500
|
|
|
7/27/2009
|
+0.60 / +2.48%
|
25.80
|
25.80
|
24.00
|
24.80
|
24.80
|
2.08
|
199,900
|
|
|
7/24/2009
|
+0.70 / +2.98%
|
24.20
|
24.20
|
23.80
|
24.20
|
24.20
|
2.03
|
96,700
|
|
|
7/23/2009
|
+1.60 / +7.31%
|
21.80
|
23.50
|
21.60
|
23.50
|
23.50
|
1.97
|
104,600
|
|
|
7/22/2009
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.80
|
21.90
|
21.90
|
1.83
|
28,300
|
|
|
7/21/2009
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.50
|
21.90
|
21.90
|
1.83
|
39,700
|
|
|
7/20/2009
|
-1.00 / -4.37%
|
21.80
|
22.00
|
21.40
|
21.90
|
21.90
|
1.83
|
42,200
|
|
|
7/17/2009
|
-0.30 / -1.29%
|
23.50
|
23.50
|
22.50
|
22.90
|
22.90
|
1.92
|
32,700
|
|
|
7/16/2009
|
+0.60 / +2.65%
|
23.60
|
23.80
|
22.70
|
23.20
|
23.20
|
1.94
|
58,300
|
|
|
7/15/2009
|
+0.50 / +2.26%
|
22.30
|
23.00
|
22.30
|
22.60
|
22.60
|
1.89
|
33,700
|
|
|
7/14/2009
|
+0.10 / +0.45%
|
22.80
|
23.00
|
21.50
|
22.10
|
22.10
|
1.85
|
76,500
|
|
|