|
Closing price on 1/18/2013
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
199,840 |
| Split-adjusted Price |
2.89 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.89
|
199,840
|
|
|
1/17/2013
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
2.89
|
477,290
|
|
|
1/16/2013
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.98
|
406,570
|
|
|
1/15/2013
|
+0.20 / +6.25%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.40
|
2.81
|
635,390
|
|
|
1/14/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
275,110
|
|
|
1/11/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
2.64
|
227,450
|
|
|
1/10/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
377,100
|
|
|
1/9/2013
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
2.56
|
452,070
|
|
|
1/8/2013
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.64
|
580,950
|
|
|
1/7/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
2.73
|
495,260
|
|
|
1/4/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
416,220
|
|
|
1/3/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
786,170
|
|
|
1/2/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.64
|
238,200
|
|
|
12/28/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
332,510
|
|
|
12/27/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.48
|
465,820
|
|
|
12/26/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.40
|
137,800
|
|
|
12/25/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.40
|
185,700
|
|
|
12/24/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.31
|
75,270
|
|
|
12/21/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.31
|
117,140
|
|
|
12/20/2012
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.23
|
142,580
|
|
|
12/19/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.31
|
104,840
|
|
|
12/18/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.23
|
153,370
|
|
|
12/17/2012
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.31
|
194,440
|
|
|
12/14/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.40
|
155,910
|
|
|
12/13/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.40
|
245,930
|
|
|
12/12/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
3.00
|
2.48
|
284,080
|
|
|
12/11/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.40
|
374,000
|
|
|
12/10/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.31
|
323,910
|
|
|
12/7/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.23
|
96,720
|
|
|
12/6/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.23
|
295,770
|
|
|