|
Closing price on 3/29/2011
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
15,440 |
| Split-adjusted Price |
5.07 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2011
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
5.07
|
15,440
|
|
|
3/28/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
5.21
|
2,810
|
|
|
3/25/2011
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
5.21
|
6,630
|
|
|
3/24/2011
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
5.21
|
980
|
|
|
3/23/2011
|
-0.30 / -2.78%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
5.12
|
13,350
|
|
|
3/22/2011
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
5.26
|
1,210
|
|
|
3/21/2011
|
+0.40 / +3.85%
|
10.60
|
10.80
|
10.30
|
10.80
|
10.80
|
5.26
|
11,240
|
|
|
3/18/2011
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
5.07
|
10,230
|
|
|
3/17/2011
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.90
|
5.31
|
1,070
|
|
|
3/16/2011
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
5.36
|
5,470
|
|
|
3/15/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.70
|
5.21
|
6,730
|
|
|
3/14/2011
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
5.21
|
31,630
|
|
|
3/11/2011
|
+0.10 / +0.90%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
5.46
|
13,690
|
|
|
3/10/2011
|
-0.30 / -2.63%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
5.41
|
70
|
|
|
3/9/2011
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
5.55
|
14,700
|
|
|
3/8/2011
|
-0.20 / -1.64%
|
11.60
|
12.40
|
11.60
|
12.00
|
12.00
|
5.85
|
1,670
|
|
|
3/7/2011
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.94
|
530
|
|
|
3/4/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.24
|
90
|
|
|
3/3/2011
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.24
|
10
|
|
|
3/2/2011
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.04
|
6,700
|
|
|
3/1/2011
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.40
|
13.00
|
13.00
|
6.33
|
9,780
|
|
|
2/28/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.50
|
13.00
|
13.00
|
6.33
|
2,520
|
|
|
2/25/2011
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.33
|
1,420
|
|
|
2/24/2011
|
-0.50 / -3.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.19
|
1,110
|
|
|
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
|
|
|