|
Closing price on 3/20/2012
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
2,400 |
| Split-adjusted Price |
6.07 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.38
|
6.07
|
2,400
|
|
|
3/19/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.07
|
1,300
|
|
|
3/16/2012
|
-0.40 / -4.65%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
6.00
|
21,300
|
|
|
3/15/2012
|
+0.50 / +6.17%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.36
|
6.29
|
6,600
|
|
|
3/14/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.12
|
5.92
|
13,000
|
|
|
3/13/2012
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.92
|
0
|
|
|
3/12/2012
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.11
|
6.00
|
3,900
|
|
|
3/9/2012
|
-0.90 / -9.78%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.32
|
6.07
|
30,900
|
|
|
3/8/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.60
|
9.20
|
8.90
|
6.73
|
6,700
|
|
|
3/7/2012
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.15
|
6.73
|
1,700
|
|
|
3/6/2012
|
-0.20 / -2.15%
|
9.60
|
9.80
|
9.00
|
9.10
|
9.50
|
6.65
|
14,200
|
|
|
3/5/2012
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.20
|
6.80
|
21,500
|
|
|
3/2/2012
|
-0.80 / -8.42%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.75
|
6.36
|
24,600
|
|
|
3/1/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.90
|
9.50
|
9.33
|
6.95
|
4,000
|
|
|
2/29/2012
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
200
|
|
|
2/28/2012
|
-0.50 / -5.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.51
|
700
|
|
|
2/27/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.87
|
500
|
|
|
2/24/2012
|
+0.30 / +3.41%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
6.65
|
1,700
|
|
|
2/23/2012
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.65
|
6.43
|
6,200
|
|
|
2/22/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.21
|
1,000
|
|
|
2/21/2012
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.21
|
1,600
|
|
|
2/20/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.45
|
6.29
|
1,300
|
|
|
2/17/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.92
|
0
|
|
|
2/16/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.92
|
0
|
|
|
2/15/2012
|
-0.50 / -5.88%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.06
|
5.85
|
1,700
|
|
|
2/14/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.21
|
0
|
|
|
2/13/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.21
|
300
|
|
|
2/10/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.07
|
0
|
|
|
2/9/2012
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.27
|
6.07
|
1,200
|
|
|
2/8/2012
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.07
|
2,500
|
|
|