|
Closing price on 2/23/2011
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
13.10 |
| Volume |
19,430 |
| Split-adjusted Price |
6.43 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2011
|
+0.30 / +2.33%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
6.43
|
19,430
|
|
|
2/22/2011
|
-0.60 / -4.44%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
6.28
|
80
|
|
|
2/21/2011
|
-0.10 / -0.74%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.50
|
6.58
|
26,740
|
|
|
2/18/2011
|
+0.10 / +0.74%
|
13.30
|
13.60
|
13.00
|
13.60
|
13.60
|
6.63
|
24,720
|
|
|
2/17/2011
|
+0.10 / +0.75%
|
13.10
|
13.80
|
13.00
|
13.50
|
13.50
|
6.58
|
9,040
|
|
|
2/16/2011
|
-0.50 / -3.60%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.40
|
6.53
|
660
|
|
|
2/15/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.77
|
600
|
|
|
2/14/2011
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
6.77
|
2,610
|
|
|
2/11/2011
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.50
|
14.20
|
14.20
|
6.92
|
5,020
|
|
|
2/10/2011
|
-0.70 / -4.79%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
6.77
|
3,400
|
|
|
2/9/2011
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
7.11
|
710
|
|
|
2/8/2011
|
+0.60 / +4.29%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.60
|
7.11
|
530
|
|
|
1/28/2011
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
6.82
|
5,100
|
|
|
1/27/2011
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.00
|
14.60
|
14.60
|
7.11
|
2,260
|
|
|
1/26/2011
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
6.97
|
720
|
|
|
1/25/2011
|
-0.50 / -3.47%
|
14.00
|
14.40
|
13.90
|
13.90
|
13.90
|
6.77
|
5,610
|
|
|
1/24/2011
|
-0.60 / -4.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
7.02
|
6,690
|
|
|
1/21/2011
|
-0.30 / -1.96%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
7.31
|
20
|
|
|
1/20/2011
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.45
|
30
|
|
|
1/19/2011
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.60
|
15.10
|
15.10
|
7.36
|
2,260
|
|
|
1/18/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.50
|
15.00
|
15.00
|
7.31
|
4,970
|
|
|
1/17/2011
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
7.31
|
3,550
|
|
|
1/14/2011
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
7.31
|
1,860
|
|
|
1/13/2011
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.50
|
2,460
|
|
|
1/12/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
15.20
|
15.20
|
7.40
|
1,200
|
|
|
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
|
|
|