|
Closing price on 4/26/2013
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.50 |
| Volume |
10,900 |
| Split-adjusted Price |
4.75 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
10,900
|
|
|
4/25/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.75
|
5,600
|
|
|
4/24/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.68
|
1,200
|
|
|
4/23/2013
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.38
|
4.75
|
16,500
|
|
|
4/22/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
0
|
|
|
4/18/2013
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.53
|
1,600
|
|
|
4/17/2013
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.37
|
4.75
|
4,300
|
|
|
4/16/2013
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
100
|
|
|
4/15/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.38
|
4.39
|
19,000
|
|
|
4/12/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
0
|
|
|
4/11/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
10,000
|
|
|
4/10/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
4.83
|
4,100
|
|
|
4/9/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.68
|
4.83
|
1,300
|
|
|
4/8/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.83
|
48,200
|
|
|
4/5/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
10,080
|
|
|
4/4/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
10,000
|
|
|
4/3/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.75
|
5,500
|
|
|
4/2/2013
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.57
|
4.83
|
10,390
|
|
|
4/1/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
2,000
|
|
|
3/29/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
5,900
|
|
|
3/28/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
4,800
|
|
|
3/27/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
0
|
|
|
3/26/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
32,000
|
|
|
3/25/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
4.83
|
12,000
|
|
|
3/22/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
0
|
|
|
3/21/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
22,578
|
|
|
3/20/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.83
|
0
|
|
|
3/19/2013
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.41
|
4.83
|
3,400
|
|
|
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
|
|
|