|
Closing price on 12/5/2008
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
8,900 |
| Split-adjusted Price |
8.99 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2008
|
-0.60 / -4.65%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.35
|
8.99
|
8,900
|
|
|
12/4/2008
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.87
|
9.43
|
2,000
|
|
|
12/3/2008
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.72
|
9.29
|
12,900
|
|
|
12/2/2008
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.76
|
9.21
|
7,700
|
|
|
12/1/2008
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.29
|
9.50
|
16,700
|
|
|
11/28/2008
|
+0.80 / +6.40%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.20
|
9.72
|
21,100
|
|
|
11/27/2008
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.53
|
9.14
|
18,200
|
|
|
11/26/2008
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.64
|
9.21
|
18,800
|
|
|
11/25/2008
|
+0.10 / +0.78%
|
13.50
|
13.70
|
12.80
|
12.90
|
13.24
|
9.43
|
27,200
|
|
|
11/24/2008
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.86
|
9.36
|
30,200
|
|
|
11/21/2008
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.60
|
12.80
|
12.76
|
9.36
|
13,200
|
|
|
11/20/2008
|
-0.30 / -2.22%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.15
|
9.65
|
29,800
|
|
|
11/19/2008
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.53
|
9.87
|
16,500
|
|
|
11/18/2008
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.45
|
9.87
|
49,500
|
|
|
11/17/2008
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.71
|
10.02
|
11,600
|
|
|
11/14/2008
|
+0.40 / +2.94%
|
14.30
|
14.40
|
13.90
|
14.00
|
14.06
|
10.24
|
22,200
|
|
|
11/13/2008
|
-0.20 / -1.45%
|
13.20
|
14.00
|
13.20
|
13.60
|
13.69
|
9.94
|
16,600
|
|
|
11/12/2008
|
+0.20 / +1.47%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.61
|
10.09
|
7,600
|
|
|
11/11/2008
|
-0.40 / -2.86%
|
13.60
|
14.00
|
13.40
|
13.60
|
13.47
|
9.94
|
45,200
|
|
|
11/10/2008
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.00
|
14.17
|
10.24
|
61,800
|
|
|
11/7/2008
|
-0.70 / -4.79%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.96
|
10.16
|
36,500
|
|
|
11/6/2008
|
-0.50 / -3.31%
|
14.90
|
15.10
|
14.20
|
14.60
|
14.80
|
10.67
|
43,700
|
|
|
11/5/2008
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.04
|
48,100
|
|
|
11/4/2008
|
+0.90 / +6.57%
|
13.80
|
14.60
|
13.50
|
14.60
|
14.20
|
10.67
|
77,100
|
|
|
11/3/2008
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.40
|
13.70
|
13.71
|
10.02
|
40,100
|
|
|
10/31/2008
|
-1.20 / -8.11%
|
15.00
|
15.00
|
13.60
|
13.60
|
13.99
|
9.94
|
95,300
|
|
|
10/30/2008
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.00
|
14.80
|
14.59
|
10.82
|
17,800
|
|
|
10/29/2008
|
+0.60 / +4.26%
|
14.70
|
14.70
|
14.00
|
14.70
|
14.59
|
10.75
|
74,600
|
|
|
10/28/2008
|
+0.90 / +6.82%
|
12.40
|
14.20
|
12.40
|
14.10
|
13.76
|
10.31
|
19,800
|
|
|
10/27/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.28
|
9.65
|
40,500
|
|
|