|
Closing price on 2/19/2013
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
22,400 |
| Split-adjusted Price |
2.70 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
22,400
|
|
|
2/18/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
6,400
|
|
|
2/8/2013
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
2,200
|
|
|
2/7/2013
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.70
|
2.70
|
10,100
|
|
|
2/6/2013
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
400
|
|
|
2/5/2013
|
-0.30 / -11.11%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
3,200
|
|
|
2/4/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.50
|
2.70
|
2.70
|
2.70
|
21,200
|
|
|
2/1/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
1/31/2013
|
-0.10 / -3.57%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
57,900
|
|
|
1/30/2013
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
74,500
|
|
|
1/29/2013
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
9,200
|
|
|
1/28/2013
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
5,800
|
|
|
1/25/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
36,800
|
|
|
1/24/2013
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
10,000
|
|
|
1/23/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
19,700
|
|
|
1/22/2013
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
25,300
|
|
|
1/21/2013
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
26,300
|
|
|
1/18/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.70
|
3.00
|
3.00
|
3.00
|
62,900
|
|
|
1/17/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
18,000
|
|
|
1/16/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.70
|
3.00
|
3.00
|
3.00
|
196,300
|
|
|
1/15/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.90
|
2.90
|
31,500
|
|
|
1/14/2013
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
2,600
|
|
|
1/11/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
35,500
|
|
|
1/10/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
16,200
|
|
|
1/9/2013
|
-0.20 / -6.67%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.80
|
2.80
|
20,200
|
|
|
1/8/2013
|
0.00 / 0.00%
|
2.80
|
3.10
|
2.80
|
3.00
|
3.00
|
3.00
|
33,200
|
|
|
1/7/2013
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
27,100
|
|
|
1/4/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
18,900
|
|
|
1/3/2013
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
31,300
|
|
|
1/2/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
69,100
|
|
|