|
Closing price on 1/17/2013
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
1,100 |
| Split-adjusted Price |
4.75 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2013
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.54
|
4.75
|
1,100
|
|
|
1/16/2013
|
+0.50 / +7.81%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.47
|
5.04
|
1,800
|
|
|
1/15/2013
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
200
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.46
|
5.04
|
800
|
|
|
1/11/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
4.97
|
9,500
|
|
|
1/10/2013
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.59
|
5.04
|
2,600
|
|
|
1/9/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.04
|
2,000
|
|
|
1/8/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.04
|
0
|
|
|
1/7/2013
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.51
|
5.04
|
3,100
|
|
|
1/4/2013
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.69
|
5.04
|
6,600
|
|
|
1/3/2013
|
-0.40 / -5.71%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.65
|
4.83
|
18,500
|
|
|
1/2/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.97
|
5.12
|
7,600
|
|
|
12/28/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.53
|
4.83
|
8,300
|
|
|
12/27/2012
|
+0.20 / +3.17%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
4.75
|
3,500
|
|
|
12/26/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
300
|
|
|
12/25/2012
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
2,000
|
|
|
12/24/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
0
|
|
|
12/21/2012
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.28
|
4.61
|
1,600
|
|
|
12/20/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.09
|
4.46
|
800
|
|
|
12/19/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
2,000
|
|
|
12/18/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
5.80
|
5.96
|
4.24
|
3,500
|
|
|
12/17/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.24
|
100
|
|
|
12/14/2012
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.09
|
4,600
|
|
|
12/13/2012
|
-0.40 / -6.67%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.66
|
4.09
|
3,400
|
|
|
12/12/2012
|
+0.10 / +1.69%
|
5.60
|
6.00
|
5.50
|
6.00
|
5.87
|
4.39
|
7,700
|
|
|
12/11/2012
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.77
|
4.31
|
4,000
|
|
|
12/10/2012
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.09
|
200
|
|
|
12/7/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.02
|
0
|
|
|
12/6/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.02
|
0
|
|
|
12/5/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.02
|
1,300
|
|
|