|
Closing price on 3/25/2014
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
235,300 |
| Split-adjusted Price |
6.00 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
+0.30 / +5.26%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
235,300
|
|
|
3/24/2014
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
312,000
|
|
|
3/21/2014
|
+0.40 / +8.33%
|
4.70
|
5.20
|
4.70
|
5.20
|
5.20
|
5.20
|
189,500
|
|
|
3/20/2014
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.60
|
4.80
|
4.80
|
4.80
|
119,800
|
|
|
3/19/2014
|
+0.30 / +6.67%
|
4.40
|
4.90
|
4.40
|
4.80
|
4.80
|
4.80
|
182,800
|
|
|
3/18/2014
|
+0.40 / +9.76%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
4.50
|
210,100
|
|
|
3/17/2014
|
+0.30 / +7.89%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
161,400
|
|
|
3/14/2014
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
80,900
|
|
|
3/13/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
19,800
|
|
|
3/12/2014
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.90
|
3.90
|
51,900
|
|
|
3/11/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
92,800
|
|
|
3/10/2014
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
142,400
|
|
|
3/7/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.90
|
3.90
|
45,300
|
|
|
3/6/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
13,800
|
|
|
3/5/2014
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
9,800
|
|
|
3/4/2014
|
-0.30 / -7.50%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
147,400
|
|
|
3/3/2014
|
-0.10 / -2.44%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
8,400
|
|
|
2/28/2014
|
+0.30 / +7.89%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
34,200
|
|
|
2/27/2014
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.80
|
3.80
|
220,400
|
|
|
2/26/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
70,700
|
|
|
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
|
|
|