|
Closing price on 3/27/2009
|
|
| Open |
12.90 |
| High |
13.30 |
| Low |
12.60 |
| Volume |
113,200 |
| Split-adjusted Price |
9.65 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
+0.70 / +5.60%
|
12.90
|
13.30
|
12.60
|
13.20
|
13.15
|
9.65
|
113,200
|
|
|
3/26/2009
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.47
|
9.14
|
28,100
|
|
|
3/25/2009
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.54
|
9.14
|
37,700
|
|
|
3/24/2009
|
+0.70 / +5.83%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.59
|
9.29
|
23,200
|
|
|
3/23/2009
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.12
|
8.77
|
33,700
|
|
|
3/20/2009
|
-0.20 / -1.61%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.21
|
8.92
|
12,800
|
|
|
3/19/2009
|
-0.30 / -2.36%
|
12.90
|
12.90
|
11.90
|
12.40
|
12.19
|
9.07
|
12,500
|
|
|
3/18/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.69
|
9.29
|
78,300
|
|
|
3/17/2009
|
+0.50 / +4.31%
|
11.70
|
12.30
|
11.50
|
12.10
|
11.87
|
8.85
|
29,000
|
|
|
3/16/2009
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.55
|
8.48
|
17,800
|
|
|
3/13/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.58
|
8.41
|
8,900
|
|
|
3/12/2009
|
-0.40 / -3.36%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.59
|
8.41
|
12,100
|
|
|
3/11/2009
|
+0.40 / +3.48%
|
11.80
|
12.10
|
11.80
|
11.90
|
12.03
|
8.70
|
49,100
|
|
|
3/10/2009
|
+0.10 / +0.88%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.43
|
8.41
|
14,400
|
|
|
3/9/2009
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.36
|
8.33
|
15,400
|
|
|
3/6/2009
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.05
|
8.12
|
8,600
|
|
|
3/5/2009
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.00
|
11.10
|
11.13
|
8.12
|
8,200
|
|
|
3/4/2009
|
+0.20 / +1.83%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.97
|
8.12
|
13,000
|
|
|
3/3/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.83
|
7.97
|
4,000
|
|
|
3/2/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.89
|
7.97
|
7,000
|
|
|
2/27/2009
|
+0.10 / +0.91%
|
10.80
|
11.20
|
10.50
|
11.10
|
11.02
|
8.12
|
21,400
|
|
|
2/26/2009
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.96
|
8.04
|
9,900
|
|
|
2/25/2009
|
+0.70 / +6.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.77
|
7.90
|
7,700
|
|
|
2/24/2009
|
-0.40 / -3.81%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.13
|
7.38
|
26,900
|
|
|
2/23/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.74
|
7.68
|
20,100
|
|
|
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
|
|
|