|
Closing price on 10/13/2008
|
|
| Open |
13.40 |
| High |
14.90 |
| Low |
13.40 |
| Volume |
88,500 |
| Split-adjusted Price |
10.16 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2008
|
0.00 / 0.00%
|
13.40
|
14.90
|
13.40
|
13.90
|
13.72
|
10.16
|
88,500
|
|
|
10/10/2008
|
-0.90 / -5.84%
|
14.00
|
14.60
|
13.90
|
14.50
|
14.00
|
10.60
|
51,700
|
|
|
10/9/2008
|
+0.70 / +4.76%
|
13.80
|
15.60
|
13.80
|
15.40
|
14.88
|
11.26
|
47,900
|
|
|
10/8/2008
|
-0.80 / -5.16%
|
15.50
|
15.50
|
14.50
|
14.70
|
14.58
|
10.75
|
48,400
|
|
|
10/7/2008
|
-1.30 / -7.74%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.55
|
11.33
|
17,700
|
|
|
10/6/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.80
|
16.57
|
12.28
|
26,800
|
|
|
10/3/2008
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.00
|
17.90
|
17.45
|
13.09
|
22,400
|
|
|
10/2/2008
|
+0.90 / +5.26%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.89
|
13.16
|
54,700
|
|
|
10/1/2008
|
+0.50 / +3.01%
|
17.00
|
17.20
|
16.60
|
17.10
|
16.91
|
12.50
|
45,300
|
|
|
9/30/2008
|
-1.10 / -6.21%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.14
|
3,200
|
|
|
9/29/2008
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.60
|
17.70
|
17.84
|
12.94
|
62,300
|
|
|
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
|
|
|