|
Closing price on 11/23/2010
|
|
| Open |
14.50 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
30,570 |
| Split-adjusted Price |
7.40 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2010
|
+0.20 / +1.33%
|
14.50
|
15.50
|
14.50
|
15.20
|
15.20
|
7.40
|
30,570
|
|
|
11/22/2010
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.00
|
7.31
|
16,180
|
|
|
11/19/2010
|
+0.70 / +4.86%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
7.36
|
27,170
|
|
|
11/18/2010
|
+0.60 / +4.35%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.40
|
7.02
|
25,250
|
|
|
11/17/2010
|
+0.50 / +3.76%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.80
|
6.72
|
52,170
|
|
|
11/16/2010
|
-0.70 / -5.00%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.30
|
6.48
|
15,130
|
|
|
11/15/2010
|
+0.60 / +4.48%
|
14.00
|
14.00
|
12.90
|
14.00
|
14.00
|
6.82
|
15,770
|
|
|
11/12/2010
|
-0.60 / -4.29%
|
14.00
|
14.70
|
13.40
|
13.40
|
13.40
|
6.53
|
52,890
|
|
|
11/11/2010
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
6.82
|
4,720
|
|
|
11/10/2010
|
+0.20 / +1.40%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
7.06
|
9,340
|
|
|
11/9/2010
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
6.97
|
43,810
|
|
|
11/8/2010
|
-0.30 / -1.96%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
7.31
|
850
|
|
|
11/5/2010
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.60
|
15.30
|
15.30
|
7.45
|
37,950
|
|
|
11/4/2010
|
-0.50 / -3.18%
|
16.20
|
16.20
|
15.00
|
15.20
|
15.20
|
7.40
|
39,870
|
|
|
11/3/2010
|
-0.80 / -4.85%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
7.65
|
15,690
|
|
|
11/2/2010
|
-0.80 / -4.62%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
8.04
|
29,850
|
|
|
11/1/2010
|
-0.60 / -3.35%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
8.43
|
9,170
|
|
|
10/29/2010
|
+0.70 / +4.07%
|
17.40
|
17.90
|
17.20
|
17.90
|
17.90
|
8.72
|
30,400
|
|
|
10/28/2010
|
-0.80 / -4.44%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.20
|
8.38
|
45,000
|
|
|
10/27/2010
|
-0.50 / -2.70%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
8.77
|
29,580
|
|
|
10/26/2010
|
-0.20 / -1.07%
|
18.00
|
19.20
|
18.00
|
18.50
|
18.50
|
9.01
|
1,760
|
|
|
10/25/2010
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
18.70
|
18.70
|
9.11
|
10,600
|
|
|
10/22/2010
|
0.00 / 0.00%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.70
|
9.11
|
29,540
|
|
|
10/21/2010
|
+0.70 / +3.89%
|
17.40
|
18.90
|
17.40
|
18.70
|
18.70
|
9.11
|
15,940
|
|
|
10/20/2010
|
-0.80 / -4.26%
|
18.10
|
18.50
|
18.00
|
18.00
|
18.00
|
8.77
|
18,350
|
|
|
10/19/2010
|
-0.70 / -3.59%
|
19.40
|
19.50
|
18.80
|
18.80
|
18.80
|
9.16
|
7,300
|
|
|
10/18/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.90
|
19.50
|
19.50
|
9.50
|
11,310
|
|
|
10/15/2010
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.00
|
19.50
|
19.50
|
9.50
|
21,420
|
|
|
10/14/2010
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.80
|
9.65
|
10,000
|
|
|
10/13/2010
|
+0.90 / +4.81%
|
18.40
|
19.60
|
18.40
|
19.60
|
19.60
|
9.55
|
18,920
|
|
|