|
Closing price on 5/30/2012
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.80 |
| Volume |
2,000 |
| Split-adjusted Price |
5.70 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.86
|
5.70
|
2,000
|
|
|
5/29/2012
|
-0.20 / -2.50%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.83
|
5.70
|
4,100
|
|
|
5/28/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.00
|
8.00
|
8.31
|
5.85
|
7,700
|
|
|
5/25/2012
|
+0.50 / +6.41%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.23
|
6.07
|
8,500
|
|
|
5/24/2012
|
-0.50 / -6.02%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.87
|
5.70
|
22,200
|
|
|
5/23/2012
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.34
|
6.07
|
62,300
|
|
|
5/22/2012
|
-0.50 / -5.38%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.92
|
6.43
|
8,900
|
|
|
5/21/2012
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.80
|
9.30
|
9.14
|
6.80
|
20,000
|
|
|
5/18/2012
|
-0.50 / -5.38%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.86
|
6.43
|
51,000
|
|
|
5/17/2012
|
-0.20 / -2.11%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.14
|
6.80
|
32,800
|
|
|
5/16/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.35
|
6.95
|
25,700
|
|
|
5/15/2012
|
-0.10 / -1.03%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.64
|
7.02
|
23,400
|
|
|
5/14/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.82
|
7.09
|
42,600
|
|
|
5/11/2012
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.14
|
7.46
|
89,700
|
|
|
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
|
|
|