|
Closing price on 5/10/2012
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
43,500 |
| Split-adjusted Price |
7.38 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2012
|
+0.10 / +1.00%
|
10.10
|
10.50
|
10.00
|
10.10
|
10.18
|
7.38
|
43,500
|
|
|
5/9/2012
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.60
|
10.00
|
9.99
|
7.31
|
17,400
|
|
|
5/8/2012
|
-0.40 / -3.85%
|
10.80
|
10.80
|
9.90
|
10.00
|
10.18
|
7.31
|
34,700
|
|
|
5/7/2012
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.70
|
10.40
|
10.19
|
7.60
|
57,400
|
|
|
5/4/2012
|
+0.60 / +6.52%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.42
|
7.17
|
39,700
|
|
|
5/3/2012
|
-0.30 / -3.16%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.02
|
6.73
|
42,800
|
|
|
5/2/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.58
|
6.95
|
6,000
|
|
|
4/27/2012
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.16
|
7.31
|
3,400
|
|
|
4/26/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.03
|
7.46
|
15,600
|
|
|
4/25/2012
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.97
|
7.46
|
51,500
|
|
|
4/24/2012
|
+0.10 / +1.05%
|
10.10
|
10.10
|
9.30
|
9.60
|
9.56
|
7.02
|
9,900
|
|
|
4/23/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.00
|
9.50
|
9.30
|
6.95
|
7,900
|
|
|
4/20/2012
|
-0.60 / -5.94%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
6.95
|
41,600
|
|
|
4/19/2012
|
-0.70 / -6.48%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.14
|
7.38
|
3,300
|
|
|
4/18/2012
|
+0.10 / +0.93%
|
11.40
|
11.40
|
10.40
|
10.80
|
10.68
|
7.90
|
30,100
|
|
|
4/17/2012
|
+0.60 / +5.94%
|
10.30
|
10.70
|
10.10
|
10.70
|
10.62
|
7.82
|
55,400
|
|
|
4/16/2012
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.99
|
7.38
|
68,800
|
|
|
4/13/2012
|
-0.10 / -1.04%
|
10.00
|
10.10
|
9.40
|
9.50
|
9.58
|
6.95
|
5,900
|
|
|
4/12/2012
|
+0.40 / +4.35%
|
9.70
|
9.80
|
9.20
|
9.60
|
9.58
|
7.02
|
39,600
|
|
|
4/11/2012
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.01
|
6.73
|
28,200
|
|
|
4/10/2012
|
-0.30 / -3.30%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.77
|
6.43
|
3,900
|
|
|
4/9/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
6.65
|
500
|
|
|
4/6/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
2,000
|
|
|
4/5/2012
|
+0.30 / +3.49%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.86
|
6.51
|
2,900
|
|
|
4/4/2012
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.29
|
4,200
|
|
|
4/3/2012
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.90
|
6.58
|
6,700
|
|
|
3/30/2012
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.62
|
6.29
|
8,800
|
|
|
3/29/2012
|
-0.20 / -2.17%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.16
|
6.58
|
10,500
|
|
|
3/28/2012
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
6.73
|
16,400
|
|
|
3/27/2012
|
-0.20 / -2.17%
|
9.60
|
9.80
|
9.00
|
9.00
|
9.53
|
6.58
|
35,300
|
|
|