|
Closing price on 12/7/2010
|
|
| Open |
11.50 |
| High |
12.20 |
| Low |
11.40 |
| Volume |
82,590 |
| Split-adjusted Price |
11.40 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.60 / -5.00%
|
11.50
|
12.20
|
11.40
|
11.40
|
11.40
|
11.40
|
82,590
|
|
|
12/6/2010
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.50
|
12.00
|
12.00
|
12.00
|
203,820
|
|
|
12/3/2010
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
11.50
|
210,580
|
|
|
12/2/2010
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.10
|
11.00
|
11.00
|
11.00
|
129,060
|
|
|
12/1/2010
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.10
|
10.50
|
10.50
|
10.50
|
63,270
|
|
|
11/30/2010
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.60
|
10.60
|
161,230
|
|
|
11/29/2010
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.60
|
10.10
|
10.10
|
10.10
|
82,460
|
|
|
11/26/2010
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
9.70
|
113,280
|
|
|
11/25/2010
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.50
|
9.50
|
110,940
|
|
|
11/24/2010
|
-0.20 / -2.08%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
22,740
|
|
|
11/23/2010
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
9.60
|
21,900
|
|
|
11/22/2010
|
-0.40 / -4.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
40,810
|
|
|
11/19/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
37,840
|
|
|
11/18/2010
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
9.80
|
41,200
|
|
|
11/17/2010
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
28,180
|
|
|
11/16/2010
|
+0.10 / +1.09%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.30
|
9.30
|
38,770
|
|
|
11/15/2010
|
-0.40 / -4.17%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
9.20
|
57,480
|
|
|
11/12/2010
|
-0.40 / -4.00%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.60
|
9.60
|
104,110
|
|
|
11/11/2010
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
66,790
|
|
|
11/10/2010
|
-0.10 / -0.96%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
10.30
|
31,830
|
|
|
11/9/2010
|
-0.30 / -2.80%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.40
|
10.40
|
39,760
|
|
|
11/8/2010
|
-0.20 / -1.83%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
10.70
|
28,930
|
|
|
11/5/2010
|
+0.50 / +4.81%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
10.90
|
133,400
|
|
|
11/4/2010
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
61,410
|
|
|
11/3/2010
|
-0.40 / -3.74%
|
10.40
|
10.70
|
10.20
|
10.30
|
10.30
|
10.30
|
75,910
|
|
|
11/2/2010
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
10.70
|
30,080
|
|
|
11/1/2010
|
-0.20 / -1.80%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
10.90
|
20,410
|
|
|
10/29/2010
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
11.10
|
62,100
|
|
|
10/28/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
8,840
|
|
|
10/27/2010
|
-0.50 / -4.24%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.30
|
11.30
|
37,600
|
|
|