|
Closing price on 1/11/2011
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
570 |
| Split-adjusted Price |
7.40 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2011
|
-0.50 / -3.18%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
7.40
|
570
|
|
|
1/10/2011
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.65
|
10
|
|
|
1/7/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.79
|
20
|
|
|
1/6/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.50
|
16.00
|
16.00
|
7.79
|
2,230
|
|
|
1/5/2011
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.79
|
2,500
|
|
|
1/4/2011
|
-0.50 / -3.09%
|
15.50
|
16.30
|
15.50
|
15.70
|
15.70
|
7.65
|
5,510
|
|
|
12/31/2010
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
7.89
|
10,730
|
|
|
12/30/2010
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
16.90
|
16.90
|
8.23
|
20,210
|
|
|
12/29/2010
|
+0.30 / +1.81%
|
17.00
|
17.20
|
16.60
|
16.90
|
16.90
|
8.23
|
37,000
|
|
|
12/28/2010
|
+0.30 / +1.84%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.60
|
8.09
|
6,020
|
|
|
12/27/2010
|
+0.40 / +2.52%
|
15.90
|
16.40
|
15.40
|
16.30
|
16.30
|
7.94
|
10,140
|
|
|
12/24/2010
|
-0.20 / -1.24%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
7.75
|
310
|
|
|
12/23/2010
|
-0.30 / -1.83%
|
16.10
|
16.10
|
15.70
|
16.10
|
16.10
|
7.84
|
3,500
|
|
|
12/22/2010
|
-0.40 / -2.38%
|
16.50
|
16.70
|
16.10
|
16.40
|
16.40
|
7.99
|
45,300
|
|
|
12/21/2010
|
+0.50 / +3.07%
|
16.00
|
16.80
|
15.70
|
16.80
|
16.80
|
8.18
|
19,330
|
|
|
12/20/2010
|
-0.60 / -3.55%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
7.94
|
20,200
|
|
|
12/17/2010
|
+0.10 / +0.60%
|
17.60
|
17.60
|
16.40
|
16.90
|
16.90
|
8.23
|
10,770
|
|
|
12/16/2010
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
16.80
|
16.80
|
8.18
|
8,700
|
|
|
12/15/2010
|
-0.80 / -4.55%
|
17.80
|
17.80
|
16.80
|
16.80
|
16.80
|
8.18
|
18,380
|
|
|
12/14/2010
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.00
|
17.60
|
17.60
|
8.57
|
24,250
|
|
|
12/13/2010
|
+0.80 / +4.71%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.80
|
8.67
|
59,350
|
|
|
12/10/2010
|
-0.60 / -3.41%
|
17.20
|
17.60
|
17.00
|
17.00
|
17.00
|
8.28
|
30,020
|
|
|
12/9/2010
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
8.57
|
22,480
|
|
|
12/8/2010
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.00
|
17.60
|
17.60
|
8.57
|
50,800
|
|
|
12/7/2010
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.18
|
20,300
|
|
|
12/6/2010
|
+0.70 / +4.58%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
7.79
|
74,590
|
|
|
12/3/2010
|
+0.10 / +0.66%
|
15.30
|
15.60
|
15.00
|
15.30
|
15.30
|
7.45
|
12,340
|
|
|
12/2/2010
|
+0.50 / +3.40%
|
15.20
|
15.20
|
14.30
|
15.20
|
15.20
|
7.40
|
8,920
|
|
|
12/1/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
7.16
|
31,060
|
|
|
11/30/2010
|
+0.60 / +4.26%
|
14.40
|
14.80
|
14.40
|
14.70
|
14.70
|
7.16
|
12,120
|
|
|