|
Closing price on 3/18/2013
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
4,600 |
| Split-adjusted Price |
4.68 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
4,600
|
|
|
3/15/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
5,100
|
|
|
3/14/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
4.68
|
6,600
|
|
|
3/13/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
11,000
|
|
|
3/12/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
7,200
|
|
|
3/11/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
4.68
|
5,500
|
|
|
3/8/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
3,000
|
|
|
3/7/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
0
|
|
|
3/6/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
10,200
|
|
|
3/5/2013
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.28
|
4.53
|
6,000
|
|
|
3/4/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
0
|
|
|
3/1/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
0
|
|
|
2/28/2013
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.23
|
4.75
|
1,100
|
|
|
2/27/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.23
|
4.75
|
2,200
|
|
|
2/26/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.40
|
4.83
|
3,300
|
|
|
2/25/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.62
|
4.83
|
14,500
|
|
|
2/22/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
2,000
|
|
|
2/21/2013
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
53,000
|
|
|
2/20/2013
|
+0.50 / +7.81%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.56
|
5.04
|
2,100
|
|
|
2/19/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
1,600
|
|
|
2/18/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
0
|
|
|
2/8/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
500
|
|
|
2/7/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
3,000
|
|
|
2/6/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
4.61
|
12,000
|
|
|
2/5/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
4.68
|
3,900
|
|
|
2/4/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
2,700
|
|
|
2/1/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
0
|
|
|
1/31/2013
|
-0.20 / -3.03%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.33
|
4.68
|
3,300
|
|
|
1/30/2013
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.41
|
4.83
|
5,600
|
|
|
1/29/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
4.75
|
1,700
|
|
|