|
Closing price on 12/9/2010
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.50 |
| Volume |
22,480 |
| Split-adjusted Price |
8.57 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/29/2010
|
-0.60 / -4.08%
|
14.70
|
14.70
|
14.00
|
14.10
|
14.10
|
6.87
|
20,170
|
|
|
11/26/2010
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.20
|
14.70
|
14.70
|
7.16
|
4,070
|
|
|
11/25/2010
|
-0.50 / -3.29%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.70
|
7.16
|
49,740
|
|
|
11/24/2010
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.50
|
15.20
|
15.20
|
7.40
|
68,780
|
|
|
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
|
|
|