|
Closing price on 12/17/2013
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
10,500 |
| Split-adjusted Price |
3.20 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
10,500
|
|
|
12/16/2013
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
8,200
|
|
|
12/13/2013
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.10
|
3.10
|
8,400
|
|
|
12/12/2013
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
18,800
|
|
|
12/11/2013
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
22,900
|
|
|
12/10/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.10
|
3.10
|
32,200
|
|
|
12/9/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
25,100
|
|
|
12/6/2013
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
70,200
|
|
|
12/5/2013
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
77,700
|
|
|
12/4/2013
|
+0.20 / +6.25%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
104,100
|
|
|
12/3/2013
|
-0.10 / -3.03%
|
3.10
|
3.50
|
3.00
|
3.20
|
3.20
|
3.20
|
179,800
|
|
|
12/2/2013
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
52,900
|
|
|
11/29/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
122,400
|
|
|
11/28/2013
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
287,000
|
|
|
11/27/2013
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
54,700
|
|
|
11/26/2013
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
151,200
|
|
|
11/25/2013
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
28,000
|
|
|
11/22/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
29,900
|
|
|
11/21/2013
|
-0.10 / -3.13%
|
3.20
|
3.40
|
3.10
|
3.10
|
3.10
|
3.10
|
123,400
|
|
|
11/20/2013
|
+0.20 / +6.67%
|
2.90
|
3.30
|
2.90
|
3.20
|
3.20
|
3.20
|
98,100
|
|
|
11/19/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
10,000
|
|
|
11/18/2013
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
8,100
|
|
|
11/15/2013
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
145,400
|
|
|
11/14/2013
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
2.70
|
193,100
|
|
|
11/13/2013
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
55,700
|
|
|
11/12/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
44,300
|
|
|
11/11/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
50,800
|
|
|
11/8/2013
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
61,400
|
|
|
11/7/2013
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.40
|
2.40
|
144,600
|
|
|
11/6/2013
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.60
|
2.60
|
205,500
|
|
|