|
Closing price on 6/16/2009
|
|
| Open |
12.40 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
53,900 |
| Split-adjusted Price |
7.57 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2009
|
-0.90 / -6.77%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.44
|
7.57
|
53,900
|
|
|
6/15/2009
|
-0.50 / -3.62%
|
14.50
|
14.50
|
13.30
|
13.30
|
13.34
|
8.12
|
86,400
|
|
|
6/12/2009
|
-0.50 / -3.50%
|
15.00
|
15.00
|
13.50
|
13.80
|
14.16
|
8.43
|
89,200
|
|
|
6/11/2009
|
+0.50 / +3.62%
|
12.90
|
14.50
|
12.90
|
14.30
|
14.09
|
8.74
|
109,800
|
|
|
6/10/2009
|
-1.20 / -8.00%
|
14.60
|
14.60
|
13.80
|
13.80
|
13.84
|
8.43
|
76,300
|
|
|
6/9/2009
|
-0.30 / -1.96%
|
16.30
|
16.30
|
14.30
|
15.00
|
14.81
|
9.16
|
163,300
|
|
|
6/8/2009
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
9.35
|
66,600
|
|
|
6/5/2009
|
+0.80 / +5.93%
|
14.00
|
14.30
|
13.70
|
14.30
|
14.29
|
8.74
|
245,400
|
|
|
6/4/2009
|
+0.60 / +4.65%
|
12.50
|
13.80
|
12.50
|
13.50
|
13.41
|
8.25
|
162,400
|
|
|
6/3/2009
|
-0.50 / -3.73%
|
13.80
|
13.80
|
12.50
|
12.90
|
13.08
|
7.88
|
23,400
|
|
|
6/2/2009
|
+0.60 / +4.69%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.36
|
8.19
|
86,500
|
|
|
6/1/2009
|
+0.70 / +5.79%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.72
|
7.82
|
55,700
|
|
|
5/29/2009
|
-0.10 / -0.82%
|
12.00
|
12.50
|
11.60
|
12.10
|
12.02
|
7.39
|
55,300
|
|
|
5/28/2009
|
-0.90 / -6.87%
|
13.50
|
13.50
|
12.20
|
12.20
|
12.42
|
7.45
|
140,100
|
|
|
5/27/2009
|
+0.60 / +4.80%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.07
|
8.00
|
195,600
|
|
|
5/26/2009
|
+0.60 / +5.04%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.33
|
7.64
|
131,500
|
|
|
5/25/2009
|
+0.70 / +6.25%
|
11.80
|
11.90
|
11.00
|
11.90
|
11.74
|
7.27
|
151,700
|
|
|
5/22/2009
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.19
|
6.84
|
449,500
|
|
|
5/21/2009
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.41
|
13,000
|
|
|
5/20/2009
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.05
|
19,900
|
|
|
5/19/2009
|
+0.60 / +6.82%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.32
|
5.74
|
171,600
|
|
|
5/18/2009
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
5.38
|
35,200
|
|
|
5/15/2009
|
+0.70 / +8.54%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.76
|
5.44
|
72,000
|
|
|
5/14/2009
|
-0.40 / -4.65%
|
8.80
|
8.80
|
8.10
|
8.20
|
8.50
|
5.01
|
62,700
|
|
|
5/13/2009
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.54
|
5.25
|
106,400
|
|
|
5/12/2009
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.10
|
5.07
|
52,100
|
|
|
5/11/2009
|
-0.20 / -2.47%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.95
|
4.83
|
25,900
|
|
|
5/8/2009
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.60
|
8.10
|
7.98
|
4.95
|
54,100
|
|
|
5/7/2009
|
-0.10 / -1.23%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.11
|
4.89
|
67,000
|
|
|
5/6/2009
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.13
|
4.95
|
21,100
|
|
|