|
Closing price on 4/15/2009
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.40 |
| Volume |
50,200 |
| Split-adjusted Price |
11.26 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2009
|
-1.10 / -6.67%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.66
|
11.26
|
50,200
|
|
|
4/14/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.52
|
12.06
|
68,800
|
|
|
4/13/2009
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.43
|
12.06
|
93,300
|
|
|
4/10/2009
|
+0.90 / +6.16%
|
15.50
|
15.50
|
14.80
|
15.50
|
15.46
|
11.33
|
133,100
|
|
|
4/9/2009
|
-0.20 / -1.35%
|
15.20
|
15.20
|
14.10
|
14.60
|
14.54
|
10.67
|
80,900
|
|
|
4/8/2009
|
-1.20 / -7.50%
|
16.00
|
16.10
|
14.80
|
14.80
|
15.10
|
10.82
|
86,900
|
|
|
4/7/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.20
|
16.00
|
15.88
|
11.70
|
56,600
|
|
|
4/3/2009
|
+0.70 / +4.90%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.98
|
10.97
|
96,500
|
|
|
4/2/2009
|
+0.70 / +5.15%
|
14.00
|
14.30
|
13.60
|
14.30
|
14.12
|
10.46
|
112,400
|
|
|
4/1/2009
|
+0.20 / +1.49%
|
13.50
|
13.70
|
13.10
|
13.60
|
13.42
|
9.94
|
38,800
|
|
|
3/31/2009
|
-0.40 / -2.90%
|
13.10
|
13.40
|
12.50
|
13.40
|
12.86
|
9.80
|
41,900
|
|
|
3/30/2009
|
0.00 / 0.00%
|
13.00
|
14.00
|
12.80
|
13.80
|
13.26
|
10.09
|
29,900
|
|
|
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
|
|
|