|
Closing price on 6/4/2014
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
20,600 |
| Split-adjusted Price |
3.10 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2014
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
20,600
|
|
|
6/3/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
20,100
|
|
|
6/2/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
25,700
|
|
|
5/30/2014
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
66,600
|
|
|
5/29/2014
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.20
|
3.20
|
130,600
|
|
|
5/28/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
117,800
|
|
|
5/27/2014
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.60
|
3.60
|
147,900
|
|
|
5/26/2014
|
+0.10 / +2.94%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
45,400
|
|
|
5/23/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
64,400
|
|
|
5/22/2014
|
-0.30 / -8.11%
|
3.90
|
3.90
|
3.40
|
3.40
|
3.40
|
3.40
|
150,700
|
|
|
5/21/2014
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
222,900
|
|
|
5/20/2014
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.40
|
3.40
|
134,200
|
|
|
5/19/2014
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
107,800
|
|
|
5/16/2014
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
127,800
|
|
|
5/15/2014
|
-0.20 / -6.90%
|
2.90
|
3.10
|
2.70
|
2.70
|
2.70
|
2.70
|
116,600
|
|
|
5/14/2014
|
+0.20 / +7.41%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.90
|
2.90
|
92,600
|
|
|
5/13/2014
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
68,800
|
|
|
5/12/2014
|
-0.30 / -9.38%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
98,000
|
|
|
5/9/2014
|
+0.10 / +3.23%
|
2.80
|
3.30
|
2.80
|
3.20
|
3.20
|
3.20
|
93,200
|
|
|
5/8/2014
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
129,000
|
|
|
5/7/2014
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.40
|
3.40
|
106,200
|
|
|
5/6/2014
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
109,300
|
|
|
5/5/2014
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
124,700
|
|
|
4/29/2014
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.80
|
3.80
|
137,900
|
|
|
4/28/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
108,900
|
|
|
4/25/2014
|
+0.20 / +6.06%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
121,300
|
|
|
4/24/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
64,700
|
|
|
4/23/2014
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
155,800
|
|
|
4/22/2014
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.40
|
3.40
|
113,700
|
|
|
4/21/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
63,100
|
|
|