|
Closing price on 11/29/2011
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
1,500 |
| Split-adjusted Price |
6.36 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2011
|
+0.40 / +4.82%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.75
|
6.36
|
1,500
|
|
|
11/28/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.07
|
3,500
|
|
|
11/25/2011
|
+0.30 / +3.66%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.29
|
6.21
|
3,400
|
|
|
11/24/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.18
|
6.00
|
1,100
|
|
|
11/23/2011
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.00
|
0
|
|
|
11/22/2011
|
-0.60 / -6.90%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.21
|
5.92
|
2,500
|
|
|
11/21/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.36
|
0
|
|
|
11/18/2011
|
-0.60 / -6.45%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
6.36
|
5,500
|
|
|
11/17/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.80
|
0
|
|
|
11/16/2011
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.80
|
100
|
|
|
11/15/2011
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
2,200
|
|
|
11/14/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.42
|
6.80
|
1,700
|
|
|
11/11/2011
|
+0.70 / +7.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.31
|
100
|
|
|
11/10/2011
|
-0.50 / -5.10%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.36
|
6.80
|
5,900
|
|
|
11/9/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.17
|
0
|
|
|
11/8/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.77
|
7.17
|
2,500
|
|
|
11/7/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.17
|
2,800
|
|
|
11/4/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.68
|
600
|
|
|
11/3/2011
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.68
|
3,200
|
|
|
11/2/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.19
|
0
|
|
|
11/1/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.19
|
0
|
|
|
10/31/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.19
|
300
|
|
|
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
|
|
|