|
Closing price on 2/3/2009
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
12,900 |
| Split-adjusted Price |
8.99 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2009
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.24
|
8.99
|
12,900
|
|
|
2/2/2009
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.41
|
8.99
|
21,600
|
|
|
1/23/2009
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.21
|
1,000
|
|
|
1/22/2009
|
+0.10 / +0.81%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.59
|
9.14
|
6,000
|
|
|
1/21/2009
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.36
|
9.07
|
12,500
|
|
|
1/20/2009
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.56
|
9.14
|
15,800
|
|
|
1/19/2009
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.64
|
9.29
|
19,100
|
|
|
1/16/2009
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.81
|
9.43
|
10,500
|
|
|
1/15/2009
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.78
|
9.43
|
5,100
|
|
|
1/14/2009
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.84
|
9.43
|
4,100
|
|
|
1/13/2009
|
+0.10 / +0.78%
|
12.90
|
13.50
|
12.90
|
13.00
|
13.12
|
9.50
|
12,200
|
|
|
1/12/2009
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.93
|
9.43
|
11,600
|
|
|
1/9/2009
|
+0.70 / +5.56%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.12
|
9.72
|
8,200
|
|
|
1/8/2009
|
-0.60 / -4.55%
|
13.40
|
13.40
|
12.60
|
12.60
|
13.14
|
9.21
|
13,300
|
|
|
1/7/2009
|
+0.40 / +3.13%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.42
|
9.65
|
86,700
|
|
|
1/6/2009
|
+0.80 / +6.67%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.66
|
9.36
|
66,600
|
|
|
1/5/2009
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.03
|
8.77
|
12,600
|
|
|
1/2/2009
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.06
|
8.92
|
14,600
|
|
|
12/31/2008
|
+0.40 / +3.33%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.17
|
9.07
|
10,700
|
|
|
12/30/2008
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.08
|
8.77
|
11,000
|
|
|
12/29/2008
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.06
|
8.77
|
1,400
|
|
|
12/26/2008
|
-0.20 / -1.63%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.06
|
8.85
|
11,000
|
|
|
12/25/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.16
|
8.99
|
16,100
|
|
|
12/24/2008
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.21
|
8.99
|
13,300
|
|
|
12/23/2008
|
-0.60 / -4.62%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.41
|
9.07
|
14,800
|
|
|
12/22/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.87
|
9.50
|
69,700
|
|
|
12/19/2008
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.50
|
12.30
|
12.16
|
8.99
|
45,400
|
|
|
12/18/2008
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.89
|
8.63
|
10,500
|
|
|
12/17/2008
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.50
|
11.80
|
11.79
|
8.63
|
13,200
|
|
|
12/16/2008
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.59
|
8.55
|
9,800
|
|
|