|
Closing price on 9/26/2008
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
18.20 |
| Volume |
40,100 |
| Split-adjusted Price |
13.38 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2008
|
-0.40 / -2.14%
|
19.40
|
19.40
|
18.20
|
18.30
|
18.91
|
13.38
|
40,100
|
|
|
9/25/2008
|
+1.70 / +10.00%
|
17.00
|
18.70
|
16.80
|
18.70
|
18.21
|
13.67
|
51,900
|
|
|
9/24/2008
|
-0.70 / -3.95%
|
17.30
|
18.30
|
17.00
|
17.00
|
17.47
|
12.43
|
57,300
|
|
|
9/23/2008
|
-1.30 / -6.84%
|
17.70
|
19.30
|
17.70
|
17.70
|
18.18
|
12.94
|
103,200
|
|
|
9/22/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.89
|
30,100
|
|
|
9/19/2008
|
+1.20 / +6.90%
|
16.20
|
18.60
|
16.20
|
18.60
|
17.79
|
13.60
|
155,300
|
|
|
9/18/2008
|
-1.30 / -6.95%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.72
|
500
|
|
|
9/17/2008
|
-1.40 / -6.97%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
13.67
|
4,500
|
|
|
9/16/2008
|
-1.40 / -6.51%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.10
|
14.70
|
34,800
|
|
|
9/15/2008
|
0.00 / 0.00%
|
21.50
|
24.00
|
21.50
|
21.50
|
21.58
|
15.72
|
158,300
|
|
|
9/12/2008
|
-1.70 / -6.85%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
16.89
|
100
|
|
|
9/11/2008
|
-0.30 / -1.20%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
18.13
|
12,000
|
|
|
9/10/2008
|
-1.90 / -7.04%
|
28.50
|
28.70
|
25.10
|
25.10
|
26.62
|
18.35
|
33,800
|
|
|
9/9/2008
|
+0.60 / +2.27%
|
27.00
|
27.00
|
25.50
|
27.00
|
26.93
|
19.74
|
209,600
|
|
|
9/8/2008
|
0.00 / 0.00%
|
26.40
|
26.40
|
23.00
|
26.40
|
25.26
|
19.30
|
397,500
|
|
|
9/5/2008
|
+1.60 / +6.93%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
18.06
|
1,700
|
|
|
9/4/2008
|
+1.50 / +6.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
16.89
|
3,300
|
|
|
9/3/2008
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
15.79
|
1,400
|
|
|
8/29/2008
|
+1.20 / +6.32%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.19
|
14.77
|
75,500
|
|
|
8/28/2008
|
+1.20 / +6.74%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.94
|
13.89
|
349,000
|
|
|
8/27/2008
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.01
|
46,600
|
|
|
8/26/2008
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.21
|
27,100
|
|
|
8/25/2008
|
0.00 / 0.00%
|
14.90
|
15.70
|
14.90
|
15.70
|
15.67
|
11.48
|
94,100
|
|
|
8/22/2008
|
-0.60 / -4.03%
|
14.40
|
15.40
|
14.00
|
14.30
|
14.70
|
10.46
|
30,900
|
|
|
8/21/2008
|
+0.90 / +6.43%
|
14.00
|
15.00
|
13.40
|
14.90
|
14.41
|
10.89
|
40,800
|
|
|
8/20/2008
|
-0.70 / -4.76%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.12
|
10.24
|
43,100
|
|
|
8/19/2008
|
-1.00 / -6.37%
|
15.90
|
15.90
|
14.70
|
14.70
|
14.99
|
10.75
|
29,700
|
|
|
8/18/2008
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.76
|
11.48
|
51,800
|
|
|
8/15/2008
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.11
|
43,700
|
|
|
8/14/2008
|
+0.50 / +3.50%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.69
|
10.82
|
44,100
|
|
|