|
Closing price on 9/27/2012
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
0 |
| Split-adjusted Price |
4.61 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
0
|
|
|
9/26/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.61
|
100
|
|
|
9/25/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
9/24/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
9/21/2012
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
200
|
|
|
9/20/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.17
|
0
|
|
|
9/19/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.17
|
0
|
|
|
9/18/2012
|
-0.40 / -6.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.17
|
500
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.46
|
0
|
|
|
9/14/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
4.46
|
2,100
|
|
|
9/13/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.31
|
0
|
|
|
9/12/2012
|
-0.20 / -3.28%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.02
|
4.31
|
1,000
|
|
|
9/11/2012
|
-0.20 / -3.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.90
|
4.46
|
30,100
|
|
|
9/10/2012
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.80
|
6.30
|
5.91
|
4.61
|
2,000
|
|
|
9/7/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
4.46
|
500
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.39
|
0
|
|
|
9/5/2012
|
-0.10 / -1.64%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.14
|
4.39
|
2,100
|
|
|
9/4/2012
|
0.00 / 0.00%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.72
|
4.46
|
2,100
|
|
|
8/31/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
4.39
|
7,400
|
|
|
8/30/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.31
|
900
|
|
|
8/29/2012
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.78
|
4.31
|
7,900
|
|
|
8/28/2012
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.59
|
4.09
|
3,700
|
|
|
8/27/2012
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.54
|
4.02
|
8,400
|
|
|
8/24/2012
|
+0.10 / +1.72%
|
6.00
|
6.20
|
5.80
|
5.90
|
6.13
|
4.31
|
12,400
|
|
|
8/23/2012
|
-0.30 / -4.92%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
4.24
|
20,800
|
|
|
8/22/2012
|
-0.40 / -6.15%
|
6.20
|
6.90
|
6.10
|
6.10
|
6.17
|
4.46
|
17,300
|
|
|
8/21/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.52
|
4.75
|
21,400
|
|
|
8/20/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.84
|
4.97
|
16,400
|
|
|
8/17/2012
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.73
|
4.97
|
10,200
|
|
|
8/16/2012
|
-0.50 / -6.94%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
4.90
|
13,000
|
|
|