|
Closing price on 7/11/2008
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
64,100 |
| Split-adjusted Price |
11.26 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2008
|
+0.30 / +1.99%
|
15.40
|
15.80
|
15.10
|
15.40
|
15.38
|
11.26
|
64,100
|
|
|
7/10/2008
|
-0.50 / -3.21%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.71
|
11.04
|
37,200
|
|
|
7/9/2008
|
-0.30 / -1.89%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.73
|
11.41
|
33,600
|
|
|
7/8/2008
|
+0.60 / +3.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.62
|
11.63
|
28,100
|
|
|
7/7/2008
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.30
|
15.30
|
16.23
|
11.19
|
94,600
|
|
|
7/4/2008
|
+0.60 / +3.92%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
11.63
|
43,300
|
|
|
7/3/2008
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.29
|
11.19
|
23,500
|
|
|
7/2/2008
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.84
|
10.89
|
45,000
|
|
|
7/1/2008
|
+0.40 / +2.86%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.37
|
10.53
|
54,800
|
|
|
6/30/2008
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.92
|
10.24
|
24,000
|
|
|
6/27/2008
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.20
|
13.40
|
13.58
|
9.80
|
35,300
|
|
|
6/26/2008
|
-0.20 / -1.47%
|
13.70
|
14.20
|
13.20
|
13.40
|
13.71
|
9.80
|
48,200
|
|
|
6/25/2008
|
-0.50 / -3.55%
|
13.60
|
14.10
|
13.60
|
13.60
|
13.67
|
9.94
|
55,200
|
|
|
6/24/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.31
|
4,800
|
|
|
6/23/2008
|
0.00 / 0.00%
|
14.30
|
15.30
|
14.30
|
14.30
|
14.63
|
10.46
|
43,600
|
|
|
6/20/2008
|
-0.60 / -3.90%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.82
|
12,600
|
|
|
6/19/2008
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.26
|
1,300
|
|
|
6/18/2008
|
-0.40 / -2.53%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.98
|
11.26
|
35,000
|
|
|
6/17/2008
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.55
|
87,700
|
|
|
6/16/2008
|
0.00 / 0.00%
|
14.80
|
15.60
|
14.80
|
15.60
|
15.40
|
11.41
|
83,600
|
|
|
6/13/2008
|
+0.20 / +1.33%
|
15.60
|
15.60
|
14.80
|
15.20
|
15.15
|
11.11
|
46,000
|
|
|
6/12/2008
|
-0.20 / -1.32%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.21
|
10.97
|
45,600
|
|
|
6/11/2008
|
-0.40 / -2.56%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.35
|
11.11
|
87,600
|
|
|
6/10/2008
|
+0.50 / +3.31%
|
16.10
|
16.10
|
15.30
|
15.60
|
15.64
|
11.41
|
27,500
|
|
|
6/9/2008
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.66
|
11.04
|
26,500
|
|
|
6/6/2008
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.50
|
11.04
|
20,100
|
|
|
6/5/2008
|
+0.10 / +0.67%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.49
|
11.04
|
20,700
|
|
|
6/4/2008
|
-0.30 / -1.96%
|
15.40
|
15.80
|
15.00
|
15.00
|
15.48
|
10.97
|
27,700
|
|
|
6/3/2008
|
-0.40 / -2.55%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.36
|
11.19
|
3,500
|
|
|
6/2/2008
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.48
|
200
|
|
|