|
Closing price on 8/25/2010
|
|
| Open |
19.00 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
82,660 |
| Split-adjusted Price |
10.15 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-1.00 / -5.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
10.15
|
82,660
|
|
|
8/24/2010
|
-1.00 / -4.76%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.00
|
10.69
|
82,670
|
|
|
8/23/2010
|
-1.00 / -4.55%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.00
|
11.22
|
38,710
|
|
|
8/20/2010
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.50
|
22.00
|
22.00
|
11.76
|
19,370
|
|
|
8/19/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.60
|
22.40
|
22.40
|
11.97
|
7,180
|
|
|
8/18/2010
|
-1.00 / -4.27%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.40
|
11.97
|
37,460
|
|
|
8/17/2010
|
-0.30 / -1.27%
|
23.00
|
23.70
|
22.80
|
23.40
|
23.40
|
12.51
|
9,550
|
|
|
8/16/2010
|
+1.10 / +4.87%
|
22.60
|
23.70
|
22.60
|
23.70
|
23.70
|
12.67
|
55,000
|
|
|
8/13/2010
|
+0.60 / +2.73%
|
22.50
|
22.60
|
21.40
|
22.60
|
22.60
|
12.08
|
17,750
|
|
|
8/12/2010
|
-1.10 / -4.76%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.00
|
11.76
|
51,070
|
|
|
8/11/2010
|
+1.10 / +5.00%
|
22.90
|
23.10
|
21.50
|
23.10
|
23.10
|
12.34
|
34,920
|
|
|
8/10/2010
|
-1.00 / -4.35%
|
22.30
|
22.50
|
21.90
|
22.00
|
22.00
|
11.76
|
86,440
|
|
|
8/9/2010
|
-1.20 / -4.96%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.00
|
12.29
|
38,010
|
|
|
8/6/2010
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.00
|
24.20
|
24.20
|
12.93
|
28,280
|
|
|
8/5/2010
|
-0.70 / -2.81%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.20
|
12.93
|
29,460
|
|
|
8/4/2010
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.70
|
24.90
|
24.90
|
13.31
|
56,260
|
|
|
8/3/2010
|
+0.10 / +0.40%
|
24.60
|
25.20
|
24.60
|
25.00
|
25.00
|
13.36
|
54,750
|
|
|
8/2/2010
|
-0.20 / -0.80%
|
25.30
|
25.30
|
24.80
|
24.90
|
24.90
|
13.31
|
19,930
|
|
|
7/30/2010
|
+0.10 / +0.40%
|
24.80
|
25.40
|
24.80
|
25.10
|
25.10
|
13.41
|
38,810
|
|
|
7/29/2010
|
0.00 / 0.00%
|
24.50
|
25.50
|
24.50
|
25.00
|
25.00
|
13.36
|
41,830
|
|
|
7/28/2010
|
-0.80 / -3.10%
|
25.80
|
26.40
|
25.00
|
25.00
|
25.00
|
13.36
|
53,090
|
|
|
7/27/2010
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.60
|
25.80
|
25.80
|
13.79
|
31,410
|
|
|
7/26/2010
|
-0.50 / -1.90%
|
26.90
|
26.90
|
25.80
|
25.80
|
25.80
|
13.79
|
38,440
|
|
|
7/23/2010
|
-0.30 / -1.13%
|
26.60
|
27.00
|
26.30
|
26.30
|
26.30
|
14.05
|
50,000
|
|
|
7/22/2010
|
-0.90 / -3.27%
|
27.50
|
27.50
|
26.60
|
26.60
|
26.60
|
14.22
|
49,830
|
|
|
7/21/2010
|
+1.00 / +3.77%
|
27.00
|
27.50
|
26.50
|
27.50
|
27.50
|
14.70
|
111,490
|
|
|
7/20/2010
|
+0.40 / +1.53%
|
26.90
|
27.00
|
26.50
|
26.50
|
26.50
|
14.16
|
66,960
|
|
|
7/19/2010
|
-0.70 / -2.61%
|
26.40
|
26.70
|
26.00
|
26.10
|
26.10
|
13.95
|
66,610
|
|
|
7/16/2010
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.50
|
26.80
|
26.80
|
14.32
|
34,480
|
|
|
7/15/2010
|
+0.40 / +1.49%
|
27.40
|
27.50
|
26.80
|
27.20
|
27.20
|
14.54
|
32,880
|
|
|