|
Closing price on 7/1/2011
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
9,600 |
| Split-adjusted Price |
4.21 |
|
|
TMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
-0.30 / -3.85%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
4.21
|
9,600
|
|
|
6/30/2011
|
-0.30 / -3.70%
|
8.10
|
8.30
|
7.80
|
7.80
|
7.80
|
4.38
|
130
|
|
|
6/29/2011
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
4.55
|
8,870
|
|
|
6/28/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.90
|
4.44
|
2,290
|
|
|
6/27/2011
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
4.44
|
1,400
|
|
|
6/24/2011
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
4.66
|
1,780
|
|
|
6/23/2011
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.66
|
1,300
|
|
|
6/22/2011
|
+0.30 / +3.57%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.70
|
4.89
|
1,920
|
|
|
6/21/2011
|
-0.30 / -3.45%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
4.72
|
1,910
|
|
|
6/20/2011
|
+0.30 / +3.57%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.70
|
4.89
|
760
|
|
|
6/17/2011
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
4.72
|
1,920
|
|
|
6/16/2011
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
4.94
|
4,970
|
|
|
6/15/2011
|
+0.10 / +1.15%
|
8.80
|
9.10
|
8.30
|
8.80
|
8.80
|
4.94
|
7,020
|
|
|
6/14/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.70
|
4.89
|
1,550
|
|
|
6/13/2011
|
+0.20 / +2.35%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
4.89
|
6,320
|
|
|
6/10/2011
|
-0.40 / -4.49%
|
8.50
|
9.20
|
8.50
|
8.50
|
8.50
|
4.77
|
13,250
|
|
|
6/9/2011
|
-0.40 / -4.30%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
5.00
|
550
|
|
|
6/8/2011
|
+0.40 / +4.49%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
5.22
|
1,110
|
|
|
6/7/2011
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.20
|
8.90
|
8.90
|
5.00
|
3,670
|
|
|
6/6/2011
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.83
|
760
|
|
|
6/3/2011
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.60
|
8.20
|
8.20
|
4.61
|
12,670
|
|
|
6/2/2011
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
4.44
|
1,250
|
|
|
6/1/2011
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
4.27
|
10,560
|
|
|
5/31/2011
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.10
|
10
|
|
|
5/30/2011
|
-0.30 / -4.05%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.10
|
3.99
|
6,580
|
|
|
5/27/2011
|
-0.90 / -10.84%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.40
|
4.16
|
2,040
|
|
|
5/26/2011
|
-0.40 / -4.60%
|
8.30
|
8.70
|
8.30
|
8.30
|
8.30
|
4.04
|
3,450
|
|
|
5/25/2011
|
-0.40 / -4.40%
|
8.70
|
9.20
|
8.70
|
8.70
|
8.70
|
4.24
|
1,060
|
|
|
5/24/2011
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
4.43
|
8,690
|
|
|
5/23/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.63
|
0
|
|
|