|
Closing price on 2/25/2014
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
107,900 |
| Split-adjusted Price |
3.50 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
107,900
|
|
|
2/24/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
35,600
|
|
|
2/21/2014
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
66,500
|
|
|
2/20/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.40
|
3.40
|
126,000
|
|
|
2/19/2014
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
37,400
|
|
|
2/18/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
18,600
|
|
|
2/17/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
32,000
|
|
|
2/14/2014
|
+0.10 / +3.23%
|
3.00
|
3.30
|
2.90
|
3.20
|
3.20
|
3.20
|
112,000
|
|
|
2/13/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
7,200
|
|
|
2/12/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
21,200
|
|
|
2/11/2014
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
15,600
|
|
|
2/10/2014
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
19,900
|
|
|
2/7/2014
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
29,000
|
|
|
2/6/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
10,000
|
|
|
1/27/2014
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
3.00
|
3.00
|
3.00
|
5,400
|
|
|
1/24/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
400
|
|
|
1/23/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
1/22/2014
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
18,200
|
|
|
1/21/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
17,400
|
|
|
1/20/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
21,600
|
|
|
1/17/2014
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
9,100
|
|
|
1/16/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
8,200
|
|
|
1/15/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
14,400
|
|
|
1/14/2014
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
4,500
|
|
|
1/13/2014
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
13,300
|
|
|
1/10/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
13,000
|
|
|
1/9/2014
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
28,200
|
|
|
1/8/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
13,700
|
|
|
1/7/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
36,400
|
|
|
1/6/2014
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
11,600
|
|
|