|
Closing price on 12/30/2009
|
|
| Open |
28.00 |
| High |
30.00 |
| Low |
28.00 |
| Volume |
67,800 |
| Split-adjusted Price |
21.93 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+2.00 / +7.14%
|
28.00
|
30.00
|
28.00
|
30.00
|
29.19
|
21.93
|
67,800
|
|
|
12/29/2009
|
-1.40 / -4.76%
|
29.00
|
29.40
|
27.90
|
28.00
|
28.26
|
20.47
|
51,200
|
|
|
12/28/2009
|
0.00 / 0.00%
|
29.20
|
30.90
|
29.00
|
29.40
|
29.46
|
21.50
|
86,400
|
|
|
12/25/2009
|
+1.40 / +5.04%
|
28.80
|
29.20
|
28.80
|
29.20
|
29.18
|
21.35
|
32,600
|
|
|
12/24/2009
|
+1.50 / +5.70%
|
26.00
|
27.80
|
25.80
|
27.80
|
27.28
|
20.33
|
64,500
|
|
|
12/23/2009
|
+0.90 / +3.54%
|
25.00
|
26.50
|
24.90
|
26.30
|
26.00
|
19.23
|
80,500
|
|
|
12/22/2009
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.00
|
25.40
|
25.95
|
18.57
|
43,200
|
|
|
12/21/2009
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.20
|
25.40
|
25.37
|
18.57
|
29,700
|
|
|
12/18/2009
|
+0.50 / +2.14%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.83
|
17.47
|
11,000
|
|
|
12/17/2009
|
-0.10 / -0.43%
|
22.10
|
23.60
|
22.00
|
23.40
|
22.40
|
17.11
|
38,800
|
|
|
12/16/2009
|
-1.50 / -6.00%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.58
|
17.18
|
58,900
|
|
|
12/15/2009
|
-0.50 / -1.96%
|
26.00
|
26.10
|
24.90
|
25.00
|
25.22
|
18.28
|
26,000
|
|
|
12/14/2009
|
0.00 / 0.00%
|
22.70
|
25.50
|
22.70
|
25.50
|
25.12
|
18.64
|
51,700
|
|
|
12/11/2009
|
-1.10 / -4.40%
|
24.90
|
25.00
|
23.80
|
23.90
|
23.90
|
17.47
|
98,500
|
|
|
12/10/2009
|
-1.80 / -6.72%
|
27.00
|
27.00
|
25.00
|
25.00
|
25.46
|
18.28
|
44,600
|
|
|
12/9/2009
|
-1.20 / -4.29%
|
28.00
|
28.00
|
26.40
|
26.80
|
26.62
|
19.59
|
40,900
|
|
|
12/8/2009
|
-1.00 / -3.45%
|
28.50
|
28.70
|
28.00
|
28.00
|
28.16
|
20.47
|
20,900
|
|
|
12/7/2009
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.00
|
29.00
|
28.49
|
21.20
|
44,200
|
|
|
12/4/2009
|
-0.40 / -1.38%
|
27.10
|
28.90
|
27.10
|
28.60
|
28.19
|
20.91
|
36,600
|
|
|
12/3/2009
|
-0.40 / -1.36%
|
29.60
|
30.00
|
28.40
|
29.00
|
28.56
|
21.20
|
74,400
|
|
|
12/2/2009
|
-2.40 / -7.55%
|
32.00
|
32.00
|
29.40
|
29.40
|
30.52
|
21.50
|
38,000
|
|
|
12/1/2009
|
+1.30 / +4.26%
|
30.60
|
31.90
|
30.50
|
31.80
|
31.63
|
23.25
|
79,900
|
|
|
11/30/2009
|
0.00 / 0.00%
|
29.00
|
31.00
|
29.00
|
30.50
|
29.91
|
22.30
|
26,800
|
|
|
11/27/2009
|
-1.10 / -3.65%
|
28.10
|
32.00
|
28.10
|
29.00
|
28.98
|
21.20
|
115,900
|
|
|
11/26/2009
|
-2.10 / -6.52%
|
30.10
|
30.50
|
30.10
|
30.10
|
30.23
|
22.01
|
15,300
|
|
|
11/25/2009
|
-2.20 / -6.40%
|
33.60
|
34.40
|
32.20
|
32.20
|
32.33
|
23.54
|
78,400
|
|
|
11/24/2009
|
-0.60 / -1.71%
|
35.50
|
35.50
|
34.20
|
34.40
|
34.57
|
25.15
|
27,000
|
|
|
11/23/2009
|
0.00 / 0.00%
|
37.50
|
37.50
|
35.00
|
35.00
|
35.22
|
25.59
|
47,400
|
|
|
11/20/2009
|
-0.70 / -1.88%
|
37.80
|
37.80
|
36.20
|
36.50
|
36.90
|
26.69
|
46,100
|
|
|
11/19/2009
|
+0.70 / +1.92%
|
38.00
|
38.50
|
37.00
|
37.20
|
37.33
|
27.20
|
66,900
|
|
|