Closing price on 12/28/2010
|
|
Open |
22.00 |
High |
22.90 |
Low |
22.00 |
Volume |
13,100 |
Split-adjusted Price |
16.67 |
|
|
XMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2010
|
+1.00 / +4.59%
|
22.00
|
22.90
|
22.00
|
22.80
|
22.22
|
16.67
|
13,100
|
|
12/27/2010
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.80
|
21.82
|
15.94
|
18,100
|
|
12/24/2010
|
-0.60 / -2.74%
|
22.30
|
22.60
|
21.30
|
21.30
|
21.82
|
15.57
|
9,000
|
|
12/23/2010
|
-0.40 / -1.79%
|
23.00
|
23.50
|
21.50
|
21.90
|
22.15
|
16.01
|
35,500
|
|
12/22/2010
|
-0.20 / -0.89%
|
23.10
|
23.70
|
22.30
|
22.30
|
22.84
|
16.30
|
19,900
|
|
12/21/2010
|
-0.20 / -0.88%
|
22.50
|
23.60
|
22.00
|
22.50
|
22.31
|
16.45
|
26,900
|
|
12/20/2010
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.50
|
22.70
|
22.81
|
16.60
|
21,100
|
|
12/17/2010
|
+1.00 / +4.48%
|
22.80
|
23.40
|
22.40
|
23.30
|
22.91
|
17.04
|
61,500
|
|
12/16/2010
|
-0.70 / -3.04%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.26
|
16.30
|
44,300
|
|
12/15/2010
|
-0.50 / -2.13%
|
23.50
|
23.90
|
23.00
|
23.00
|
23.64
|
16.82
|
10,600
|
|
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
|
|
|