|
Closing price on 10/17/2012
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
96,400 |
| Split-adjusted Price |
2.90 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
96,400
|
|
|
10/16/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
42,000
|
|
|
10/15/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
30,000
|
|
|
10/12/2012
|
-0.20 / -6.67%
|
2.80
|
3.10
|
2.80
|
2.80
|
2.80
|
2.80
|
30,100
|
|
|
10/11/2012
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
42,200
|
|
|
10/10/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
5,300
|
|
|
10/9/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
26,000
|
|
|
10/8/2012
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
24,700
|
|
|
10/5/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
55,700
|
|
|
10/4/2012
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
2,400
|
|
|
10/3/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
5,200
|
|
|
10/2/2012
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
2,100
|
|
|
10/1/2012
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
6,700
|
|
|
9/28/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
9,200
|
|
|
9/27/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
19,400
|
|
|
9/26/2012
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
260,000
|
|
|
9/25/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
19,100
|
|
|
9/24/2012
|
-0.20 / -6.06%
|
3.10
|
3.40
|
3.10
|
3.10
|
3.10
|
3.10
|
31,700
|
|
|
9/21/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
26,400
|
|
|
9/20/2012
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
34,000
|
|
|
9/19/2012
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
62,500
|
|
|
9/18/2012
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
53,200
|
|
|
9/17/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
13,600
|
|
|
9/14/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
74,900
|
|
|
9/13/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
38,500
|
|
|
9/12/2012
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
22,300
|
|
|
9/11/2012
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
46,300
|
|
|
9/10/2012
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
35,500
|
|
|
9/7/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
47,000
|
|
|
9/6/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
7,000
|
|
|