|
Closing price on 11/10/2010
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
11,800 |
| Split-adjusted Price |
5.80 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2010
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.49
|
5.80
|
11,800
|
|
|
11/9/2010
|
-0.70 / -6.86%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.37
|
5.80
|
43,900
|
|
|
11/8/2010
|
-0.20 / -1.92%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.02
|
6.23
|
37,200
|
|
|
11/5/2010
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.28
|
6.35
|
34,200
|
|
|
11/4/2010
|
+0.20 / +2.00%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.01
|
6.23
|
23,300
|
|
|
11/3/2010
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.92
|
6.11
|
1,900
|
|
|
11/2/2010
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
6.05
|
4,100
|
|
|
11/1/2010
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.01
|
6.11
|
2,100
|
|
|
10/29/2010
|
-0.50 / -4.67%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.31
|
6.23
|
3,500
|
|
|
10/28/2010
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.46
|
6.54
|
21,000
|
|
|
10/27/2010
|
-0.50 / -4.63%
|
11.20
|
11.40
|
10.30
|
10.30
|
11.05
|
6.29
|
42,900
|
|
|
10/26/2010
|
+0.50 / +4.85%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.73
|
6.60
|
101,000
|
|
|
10/25/2010
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.17
|
6.29
|
49,700
|
|
|
10/22/2010
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.96
|
5.99
|
3,900
|
|
|
10/21/2010
|
+0.50 / +5.26%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.95
|
6.11
|
41,100
|
|
|
10/20/2010
|
-0.60 / -5.94%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.41
|
5.80
|
36,900
|
|
|
10/19/2010
|
-0.10 / -0.98%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.94
|
6.17
|
71,900
|
|
|
10/18/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.23
|
0
|
|
|
10/15/2010
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.16
|
6.23
|
10,800
|
|
|
10/14/2010
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.17
|
6.17
|
35,800
|
|
|
10/13/2010
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.96
|
6.11
|
23,300
|
|
|
10/12/2010
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.78
|
5.99
|
8,800
|
|
|
10/11/2010
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.02
|
6.17
|
3,900
|
|
|
10/8/2010
|
-0.40 / -3.96%
|
9.50
|
10.20
|
9.50
|
9.70
|
9.89
|
5.93
|
4,600
|
|
|
10/7/2010
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.10
|
10.10
|
6.17
|
42,000
|
|
|
10/6/2010
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
6.17
|
27,500
|
|
|
10/5/2010
|
+0.20 / +2.08%
|
9.90
|
10.10
|
9.10
|
9.80
|
9.63
|
5.99
|
39,400
|
|
|
10/4/2010
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.69
|
5.86
|
23,300
|
|
|
10/1/2010
|
-0.70 / -6.54%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.34
|
6.11
|
17,000
|
|
|
9/30/2010
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.10
|
10.70
|
10.54
|
6.54
|
41,400
|
|
|