|
Closing price on 12/14/2010
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.30 |
| Volume |
46,800 |
| Split-adjusted Price |
5.80 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
-0.60 / -5.94%
|
10.00
|
10.20
|
9.30
|
9.50
|
9.43
|
5.80
|
46,800
|
|
|
12/13/2010
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.50
|
10.10
|
9.92
|
6.17
|
159,100
|
|
|
12/10/2010
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.20
|
9.70
|
9.52
|
5.93
|
84,800
|
|
|
12/9/2010
|
-0.20 / -2.11%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.13
|
5.68
|
27,500
|
|
|
12/8/2010
|
+0.30 / +3.26%
|
9.00
|
9.50
|
8.80
|
9.50
|
8.87
|
5.80
|
41,200
|
|
|
12/7/2010
|
-0.70 / -7.07%
|
9.70
|
9.90
|
9.20
|
9.20
|
9.41
|
5.62
|
68,300
|
|
|
12/6/2010
|
+0.10 / +1.02%
|
9.90
|
10.10
|
9.40
|
9.90
|
9.84
|
6.05
|
91,000
|
|
|
12/3/2010
|
+0.30 / +3.16%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.74
|
5.99
|
121,700
|
|
|
12/2/2010
|
-0.10 / -1.04%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.24
|
5.80
|
31,500
|
|
|
12/1/2010
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.00
|
9.60
|
9.28
|
5.86
|
38,200
|
|
|
11/30/2010
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.38
|
5.80
|
101,300
|
|
|
11/29/2010
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.60
|
9.00
|
8.87
|
5.50
|
78,000
|
|
|
11/26/2010
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.67
|
5.50
|
45,600
|
|
|
11/25/2010
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.55
|
5.25
|
69,200
|
|
|
11/24/2010
|
-0.10 / -1.19%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.24
|
5.07
|
7,300
|
|
|
11/23/2010
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.28
|
5.13
|
15,700
|
|
|
11/22/2010
|
-0.40 / -4.60%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.06
|
5.07
|
30,500
|
|
|
11/19/2010
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.30
|
8.70
|
8.64
|
5.31
|
27,500
|
|
|
11/18/2010
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.63
|
5.25
|
100,600
|
|
|
11/17/2010
|
+0.30 / +3.75%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.32
|
5.07
|
12,200
|
|
|
11/16/2010
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.23
|
4.89
|
31,700
|
|
|
11/15/2010
|
-0.70 / -7.69%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
5.13
|
1,100
|
|
|
11/12/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.60
|
9.10
|
9.00
|
5.56
|
30,000
|
|
|
11/11/2010
|
-0.40 / -4.21%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.21
|
5.56
|
1,500
|
|
|
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
|
|
|