|
Closing price on 5/25/2010
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
7,800 |
| Split-adjusted Price |
6.11 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.22
|
6.11
|
7,800
|
|
|
5/24/2010
|
+0.70 / +7.53%
|
9.90
|
10.00
|
9.50
|
10.00
|
9.90
|
6.11
|
20,900
|
|
|
5/21/2010
|
-1.00 / -9.71%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.43
|
5.68
|
66,800
|
|
|
5/20/2010
|
-0.10 / -0.96%
|
10.00
|
10.60
|
9.70
|
10.30
|
10.04
|
6.29
|
64,100
|
|
|
5/19/2010
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.45
|
6.35
|
51,700
|
|
|
5/18/2010
|
-0.50 / -4.35%
|
11.90
|
11.90
|
10.90
|
11.00
|
11.07
|
6.72
|
40,300
|
|
|
5/17/2010
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.59
|
7.02
|
11,700
|
|
|
5/14/2010
|
+0.60 / +5.22%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.01
|
7.39
|
86,400
|
|
|
5/13/2010
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.30
|
11.50
|
11.41
|
7.02
|
36,000
|
|
|
5/12/2010
|
-0.50 / -4.17%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.54
|
7.02
|
54,000
|
|
|
5/11/2010
|
-0.80 / -6.25%
|
13.00
|
13.50
|
12.00
|
12.00
|
12.34
|
7.33
|
109,200
|
|
|
5/10/2010
|
-1.10 / -7.91%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.86
|
7.82
|
61,500
|
|
|
5/7/2010
|
+0.90 / +6.92%
|
13.80
|
13.90
|
12.80
|
13.90
|
13.74
|
8.49
|
270,200
|
|
|
5/6/2010
|
+0.30 / +2.36%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
7.94
|
70,600
|
|
|
5/5/2010
|
+0.80 / +6.72%
|
12.40
|
12.70
|
11.40
|
12.70
|
12.23
|
7.76
|
169,300
|
|
|
5/4/2010
|
+0.50 / +4.39%
|
11.40
|
12.10
|
11.40
|
11.90
|
11.87
|
7.27
|
123,000
|
|
|
4/29/2010
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.45
|
6.96
|
80,600
|
|
|
4/28/2010
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.29
|
6.96
|
27,800
|
|
|
4/27/2010
|
-0.20 / -1.74%
|
10.70
|
11.50
|
10.70
|
11.30
|
10.88
|
6.90
|
109,400
|
|
|
4/26/2010
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
7.02
|
33,200
|
|
|
4/22/2010
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.00
|
12.00
|
12.35
|
7.33
|
176,800
|
|
|
4/21/2010
|
+0.60 / +5.26%
|
11.30
|
12.00
|
11.20
|
12.00
|
11.64
|
7.33
|
148,100
|
|
|
4/20/2010
|
+0.20 / +1.79%
|
11.50
|
11.80
|
11.10
|
11.40
|
11.33
|
6.96
|
85,500
|
|
|
4/19/2010
|
+0.30 / +2.75%
|
10.90
|
11.60
|
10.90
|
11.20
|
11.36
|
6.84
|
89,900
|
|
|
4/16/2010
|
+0.60 / +5.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.87
|
6.66
|
124,400
|
|
|
4/15/2010
|
+0.20 / +1.98%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.22
|
6.29
|
51,200
|
|
|
4/14/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.25
|
6.17
|
5,700
|
|
|
4/13/2010
|
-0.70 / -6.48%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.26
|
6.17
|
14,800
|
|
|
4/12/2010
|
+0.40 / +3.85%
|
10.60
|
10.80
|
10.30
|
10.80
|
10.75
|
6.60
|
87,100
|
|
|
4/9/2010
|
+0.40 / +4.00%
|
10.20
|
10.50
|
9.50
|
10.40
|
10.12
|
6.35
|
119,700
|
|
|