|
Closing price on 12/14/2010
|
|
| Open |
24.00 |
| High |
25.00 |
| Low |
23.30 |
| Volume |
90,900 |
| Split-adjusted Price |
17.18 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
-1.50 / -6.00%
|
24.00
|
25.00
|
23.30
|
23.50
|
23.77
|
17.18
|
90,900
|
|
|
12/13/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.95
|
18.28
|
162,900
|
|
|
12/10/2010
|
+1.30 / +5.83%
|
22.40
|
23.60
|
22.40
|
23.60
|
23.44
|
17.25
|
52,900
|
|
|
12/9/2010
|
+0.70 / +3.24%
|
22.30
|
23.00
|
21.40
|
22.30
|
22.08
|
16.30
|
43,600
|
|
|
12/8/2010
|
-0.90 / -4.00%
|
22.60
|
22.60
|
21.60
|
21.60
|
21.94
|
15.79
|
64,900
|
|
|
12/7/2010
|
-0.70 / -3.02%
|
23.70
|
23.80
|
22.50
|
22.50
|
23.23
|
16.45
|
102,000
|
|
|
12/6/2010
|
0.00 / 0.00%
|
25.20
|
25.20
|
23.10
|
23.20
|
23.78
|
16.96
|
126,100
|
|
|
12/3/2010
|
+1.30 / +5.53%
|
23.90
|
24.80
|
23.90
|
24.80
|
24.75
|
18.13
|
103,000
|
|
|
12/2/2010
|
+1.50 / +6.82%
|
23.00
|
23.90
|
22.00
|
23.50
|
23.23
|
17.18
|
77,900
|
|
|
12/1/2010
|
-1.00 / -4.35%
|
24.00
|
24.00
|
21.90
|
22.00
|
22.42
|
16.08
|
92,100
|
|
|
11/30/2010
|
+0.40 / +1.77%
|
23.50
|
23.60
|
23.00
|
23.00
|
23.50
|
16.82
|
113,800
|
|
|
11/29/2010
|
0.00 / 0.00%
|
21.80
|
22.60
|
21.00
|
22.60
|
22.06
|
16.52
|
54,700
|
|
|
11/26/2010
|
+0.10 / +0.47%
|
21.20
|
22.00
|
21.00
|
21.30
|
21.20
|
15.57
|
44,600
|
|
|
11/25/2010
|
+1.30 / +6.53%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.16
|
15.50
|
82,800
|
|
|
11/24/2010
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.10
|
19.90
|
19.90
|
14.55
|
26,300
|
|
|
11/23/2010
|
-6.80 / -25.47%
|
18.60
|
19.90
|
18.60
|
19.90
|
19.77
|
14.55
|
25,000
|
|
|
11/22/2010
|
0.00 / 0.00%
|
28.60
|
28.60
|
26.60
|
26.70
|
27.19
|
19.52
|
44,700
|
|
|
11/19/2010
|
-1.00 / -3.44%
|
29.20
|
29.20
|
28.10
|
28.10
|
28.64
|
20.54
|
25,900
|
|
|
11/18/2010
|
+0.70 / +2.46%
|
29.00
|
29.80
|
29.00
|
29.10
|
29.24
|
21.28
|
16,500
|
|
|
11/17/2010
|
+0.80 / +2.90%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.13
|
20.76
|
45,000
|
|
|
11/16/2010
|
-0.20 / -0.72%
|
27.00
|
29.80
|
27.00
|
27.60
|
28.14
|
20.18
|
38,700
|
|
|
11/15/2010
|
0.00 / 0.00%
|
26.30
|
30.10
|
26.30
|
27.80
|
29.00
|
20.33
|
44,200
|
|
|
11/12/2010
|
-2.00 / -6.67%
|
29.00
|
29.10
|
28.00
|
28.00
|
28.20
|
20.47
|
73,000
|
|
|
11/11/2010
|
-0.30 / -0.99%
|
30.40
|
30.40
|
29.90
|
30.00
|
30.06
|
21.93
|
28,400
|
|
|
11/10/2010
|
-0.70 / -2.26%
|
30.10
|
31.40
|
30.00
|
30.30
|
30.49
|
22.15
|
17,300
|
|
|
11/9/2010
|
-2.10 / -6.34%
|
32.00
|
33.00
|
30.80
|
31.00
|
31.48
|
22.67
|
64,800
|
|
|
11/8/2010
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
24.20
|
1,100
|
|
|
11/5/2010
|
+1.10 / +3.25%
|
34.00
|
35.00
|
34.00
|
34.90
|
34.68
|
25.52
|
13,900
|
|
|
11/4/2010
|
+0.70 / +2.11%
|
33.50
|
33.80
|
33.20
|
33.80
|
33.62
|
24.71
|
3,900
|
|
|
11/3/2010
|
-0.30 / -0.90%
|
34.20
|
34.20
|
32.90
|
33.10
|
33.09
|
24.20
|
16,400
|
|
|