|
Closing price on 12/29/2010
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.70 |
| Volume |
18,200 |
| Split-adjusted Price |
5.62 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2010
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.70
|
9.20
|
8.99
|
5.62
|
18,200
|
|
|
12/28/2010
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.60
|
9.20
|
9.03
|
5.62
|
44,900
|
|
|
12/27/2010
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.88
|
5.44
|
6,400
|
|
|
12/24/2010
|
+0.20 / +2.35%
|
8.90
|
8.90
|
8.30
|
8.70
|
8.63
|
5.31
|
23,400
|
|
|
12/23/2010
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.19
|
4,700
|
|
|
12/22/2010
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.93
|
5.38
|
1,500
|
|
|
12/21/2010
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.08
|
5.62
|
9,700
|
|
|
12/20/2010
|
-0.20 / -2.22%
|
9.00
|
9.50
|
8.80
|
8.80
|
9.04
|
5.38
|
32,600
|
|
|
12/17/2010
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.93
|
5.50
|
44,700
|
|
|
12/16/2010
|
-0.90 / -9.57%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.53
|
5.19
|
37,000
|
|
|
12/15/2010
|
-0.10 / -1.05%
|
8.90
|
9.60
|
8.80
|
9.40
|
9.04
|
5.74
|
33,100
|
|
|
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
|
|
|