|
Closing price on 8/21/2008
|
|
| Open |
10.80 |
| High |
11.80 |
| Low |
10.70 |
| Volume |
52,600 |
| Split-adjusted Price |
6.66 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2008
|
+0.70 / +6.31%
|
10.80
|
11.80
|
10.70
|
11.80
|
11.35
|
6.66
|
52,600
|
|
|
8/20/2008
|
-0.70 / -5.93%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.13
|
6.27
|
114,900
|
|
|
8/19/2008
|
-0.80 / -6.35%
|
13.00
|
13.00
|
11.70
|
11.80
|
11.91
|
6.66
|
52,000
|
|
|
8/18/2008
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.52
|
7.11
|
99,400
|
|
|
8/15/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.66
|
15,600
|
|
|
8/14/2008
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.44
|
6.49
|
81,200
|
|
|
8/13/2008
|
+0.10 / +0.90%
|
11.40
|
11.40
|
10.60
|
11.20
|
11.11
|
6.32
|
84,200
|
|
|
8/12/2008
|
+0.40 / +3.74%
|
11.10
|
11.10
|
10.50
|
11.10
|
11.02
|
6.27
|
87,600
|
|
|
8/11/2008
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.00
|
10.70
|
10.68
|
6.04
|
8,400
|
|
|
8/8/2008
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.31
|
5.87
|
44,800
|
|
|
8/7/2008
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.50
|
10.00
|
10.00
|
5.64
|
79,600
|
|
|
8/6/2008
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.60
|
10.00
|
9.82
|
5.64
|
99,800
|
|
|
8/5/2008
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.64
|
2,700
|
|
|
8/4/2008
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.87
|
800
|
|
|
8/1/2008
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.10
|
500
|
|
|
7/31/2008
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.32
|
700
|
|
|
7/30/2008
|
-0.30 / -2.59%
|
11.50
|
11.90
|
11.30
|
11.30
|
11.56
|
6.38
|
9,200
|
|
|
7/29/2008
|
-0.40 / -3.33%
|
11.60
|
12.30
|
11.60
|
11.60
|
11.74
|
6.55
|
123,400
|
|
|
7/28/2008
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.77
|
28,700
|
|
|
7/25/2008
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.06
|
100
|
|
|
7/24/2008
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.34
|
7,900
|
|
|
7/23/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.62
|
0
|
|
|
7/22/2008
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.62
|
100
|
|
|
7/21/2008
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.90
|
5,100
|
|
|
7/18/2008
|
-0.50 / -3.45%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.53
|
7.90
|
90,000
|
|
|
7/17/2008
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.18
|
23,200
|
|
|
7/16/2008
|
+0.50 / +3.62%
|
14.30
|
14.30
|
13.30
|
14.30
|
13.97
|
8.07
|
171,700
|
|
|
7/15/2008
|
+0.50 / +3.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.79
|
3,200
|
|
|
7/14/2008
|
+0.50 / +3.91%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
7.51
|
36,200
|
|
|
7/11/2008
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.76
|
7.23
|
76,400
|
|
|