|
Closing price on 12/3/2010
|
|
| Open |
23.90 |
| High |
24.80 |
| Low |
23.90 |
| Volume |
103,000 |
| Split-adjusted Price |
18.13 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/2/2010
|
-1.40 / -4.02%
|
34.80
|
34.80
|
33.30
|
33.40
|
33.59
|
24.42
|
14,700
|
|
|
11/1/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.30
|
34.80
|
34.62
|
25.44
|
22,900
|
|
|
10/29/2010
|
+0.40 / +1.16%
|
34.70
|
35.90
|
34.50
|
34.90
|
34.96
|
25.52
|
48,300
|
|
|
10/28/2010
|
-0.50 / -1.43%
|
35.20
|
35.20
|
34.50
|
34.50
|
34.73
|
25.22
|
26,200
|
|
|
10/27/2010
|
-1.20 / -3.31%
|
36.00
|
36.00
|
34.80
|
35.00
|
35.18
|
25.59
|
31,100
|
|
|
10/26/2010
|
+1.20 / +3.43%
|
35.60
|
36.20
|
35.60
|
36.20
|
35.94
|
26.47
|
64,500
|
|
|
10/25/2010
|
0.00 / 0.00%
|
33.50
|
35.00
|
33.10
|
35.00
|
33.90
|
25.59
|
40,600
|
|
|