|
Closing price on 10/28/2011
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
14,800 |
| Split-adjusted Price |
7.75 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2011
|
+0.10 / +0.95%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.66
|
7.75
|
14,800
|
|
|
10/27/2011
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.51
|
7.68
|
5,700
|
|
|
10/26/2011
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.30
|
10.90
|
10.40
|
7.97
|
4,500
|
|
|
10/25/2011
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.97
|
200
|
|
|
10/24/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.75
|
3,500
|
|
|
10/21/2011
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.03
|
8.04
|
1,600
|
|
|
10/20/2011
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.04
|
8.33
|
1,100
|
|
|
10/19/2011
|
+0.50 / +4.55%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.51
|
8.41
|
3,100
|
|
|
10/18/2011
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
8.04
|
8,100
|
|
|
10/17/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.51
|
8.12
|
1,600
|
|
|
10/14/2011
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.19
|
100
|
|
|
10/13/2011
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
100
|
|
|
10/12/2011
|
-0.70 / -5.83%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.36
|
8.26
|
3,400
|
|
|
10/11/2011
|
+0.40 / +3.45%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.06
|
8.77
|
1,100
|
|
|
10/10/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.89
|
8.48
|
1,400
|
|
|
10/7/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.77
|
0
|
|
|
10/6/2011
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.77
|
1,600
|
|
|
10/5/2011
|
-0.10 / -0.83%
|
11.60
|
11.90
|
11.20
|
11.90
|
11.53
|
8.70
|
5,000
|
|
|
10/4/2011
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.20
|
12.00
|
11.49
|
8.77
|
2,000
|
|
|
10/3/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.66
|
8.48
|
900
|
|
|
9/30/2011
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
8.70
|
3,900
|
|
|
9/29/2011
|
-0.80 / -6.40%
|
12.40
|
12.40
|
11.70
|
11.70
|
11.94
|
8.55
|
20,800
|
|
|
9/28/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.14
|
0
|
|
|
9/27/2011
|
+0.10 / +0.81%
|
12.20
|
13.00
|
12.20
|
12.50
|
12.50
|
9.14
|
4,200
|
|
|
9/26/2011
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.47
|
9.07
|
5,400
|
|
|
9/23/2011
|
-0.60 / -4.41%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.03
|
9.50
|
6,600
|
|
|
9/22/2011
|
+0.70 / +5.43%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.94
|
100
|
|
|
9/21/2011
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.43
|
1,000
|
|
|
9/20/2011
|
-0.90 / -6.67%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.86
|
9.21
|
8,000
|
|
|
9/19/2011
|
0.00 / 0.00%
|
13.10
|
13.50
|
12.70
|
13.50
|
13.02
|
9.87
|
10,800
|
|
|