|
Closing price on 9/4/2012
|
|
| Open |
5.60 |
| High |
6.10 |
| Low |
5.60 |
| Volume |
2,100 |
| Split-adjusted Price |
4.46 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2012
|
-0.20 / -2.70%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.07
|
5.26
|
6,100
|
|
|
8/14/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.41
|
100
|
|
|
8/13/2012
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.13
|
5.41
|
1,100
|
|
|
8/10/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.08
|
5.19
|
2,400
|
|
|
8/9/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.09
|
5.19
|
4,600
|
|
|
8/8/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
5.19
|
15,000
|
|
|
8/7/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.98
|
5.19
|
2,400
|
|
|
8/6/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
5.19
|
2,700
|
|
|
8/3/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.72
|
5.12
|
5,500
|
|
|
8/2/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.52
|
4.90
|
14,400
|
|
|
8/1/2012
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
4.90
|
1,200
|
|
|
7/31/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.12
|
100
|
|
|
7/30/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.04
|
100
|
|
|
7/27/2012
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.68
|
4.90
|
2,400
|
|
|
7/26/2012
|
+0.20 / +3.03%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.74
|
4.97
|
500
|
|
|
7/25/2012
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.61
|
4.83
|
2,700
|
|
|
7/24/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.04
|
100
|
|
|