|
Closing price on 2/20/2009
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
14,600 |
| Split-adjusted Price |
8.26 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2009
|
-1.90 / -14.39%
|
11.50
|
11.50
|
10.90
|
11.30
|
11.23
|
8.26
|
14,600
|
|
|
2/19/2009
|
+0.20 / +1.54%
|
13.20
|
13.20
|
12.80
|
13.20
|
13.03
|
9.65
|
25,300
|
|
|
2/18/2009
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.96
|
9.50
|
19,400
|
|
|
2/17/2009
|
-0.20 / -1.50%
|
13.10
|
13.20
|
12.80
|
13.10
|
13.03
|
9.58
|
47,500
|
|
|
2/16/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.33
|
9.72
|
38,500
|
|
|
2/13/2009
|
+0.30 / +2.29%
|
13.40
|
13.50
|
13.10
|
13.40
|
13.28
|
9.80
|
36,500
|
|
|
2/12/2009
|
+0.20 / +1.55%
|
13.60
|
13.60
|
13.00
|
13.10
|
13.15
|
9.58
|
46,400
|
|
|
2/11/2009
|
+0.70 / +5.74%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.86
|
9.43
|
80,600
|
|
|
2/10/2009
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.14
|
8.92
|
13,600
|
|
|
2/9/2009
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.41
|
9.14
|
11,900
|
|
|
2/6/2009
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.07
|
8.99
|
17,900
|
|
|
2/5/2009
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.00
|
8.85
|
29,000
|
|
|
2/4/2009
|
-0.20 / -1.63%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.16
|
8.85
|
4,500
|
|
|
2/3/2009
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.24
|
8.99
|
12,900
|
|
|
2/2/2009
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.41
|
8.99
|
21,600
|
|
|
1/23/2009
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.21
|
1,000
|
|
|
1/22/2009
|
+0.10 / +0.81%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.59
|
9.14
|
6,000
|
|
|
1/21/2009
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.36
|
9.07
|
12,500
|
|
|
1/20/2009
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.56
|
9.14
|
15,800
|
|
|
1/19/2009
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.64
|
9.29
|
19,100
|
|
|
1/16/2009
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.81
|
9.43
|
10,500
|
|
|
1/15/2009
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.78
|
9.43
|
5,100
|
|
|
1/14/2009
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.84
|
9.43
|
4,100
|
|
|
1/13/2009
|
+0.10 / +0.78%
|
12.90
|
13.50
|
12.90
|
13.00
|
13.12
|
9.50
|
12,200
|
|
|
1/12/2009
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.93
|
9.43
|
11,600
|
|
|
1/9/2009
|
+0.70 / +5.56%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.12
|
9.72
|
8,200
|
|
|
1/8/2009
|
-0.60 / -4.55%
|
13.40
|
13.40
|
12.60
|
12.60
|
13.14
|
9.21
|
13,300
|
|
|
1/7/2009
|
+0.40 / +3.13%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.42
|
9.65
|
86,700
|
|
|
1/6/2009
|
+0.80 / +6.67%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.66
|
9.36
|
66,600
|
|
|
1/5/2009
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.03
|
8.77
|
12,600
|
|
|