|
Closing price on 1/19/2011
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
37,280 |
| Split-adjusted Price |
6.00 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
6.00
|
37,280
|
|
|
1/18/2011
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
6.00
|
110,530
|
|
|
1/17/2011
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.90
|
6.16
|
81,050
|
|
|
1/14/2011
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
6.16
|
70,630
|
|
|
1/13/2011
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
6.08
|
60,310
|
|
|
1/12/2011
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
6.08
|
110,090
|
|
|
1/11/2011
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.70
|
6.00
|
129,370
|
|
|
1/10/2011
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.16
|
43,580
|
|
|
1/7/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
6.32
|
39,830
|
|
|
1/6/2011
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
6.32
|
62,010
|
|
|
1/5/2011
|
-0.30 / -3.61%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.00
|
6.24
|
175,870
|
|
|
1/4/2011
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
6.47
|
66,650
|
|
|
12/31/2010
|
+0.10 / +1.25%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.10
|
6.32
|
118,280
|
|
|
12/30/2010
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
6.24
|
114,260
|
|
|
12/29/2010
|
-0.30 / -3.61%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.00
|
6.24
|
77,110
|
|
|
12/28/2010
|
+0.20 / +2.47%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
6.47
|
79,370
|
|
|
12/27/2010
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.32
|
58,500
|
|
|
12/24/2010
|
+0.10 / +1.25%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.10
|
6.32
|
112,830
|
|
|
12/23/2010
|
-0.10 / -1.23%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.00
|
6.24
|
129,430
|
|
|
12/22/2010
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.10
|
6.32
|
234,750
|
|
|
12/21/2010
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.40
|
6.55
|
182,340
|
|
|
12/20/2010
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
6.63
|
159,660
|
|
|
12/17/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
6.86
|
93,650
|
|
|
12/16/2010
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.80
|
6.86
|
613,670
|
|
|
12/15/2010
|
-0.40 / -4.55%
|
8.60
|
8.90
|
8.40
|
8.40
|
8.40
|
6.55
|
317,950
|
|
|
12/14/2010
|
-0.40 / -4.35%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.80
|
6.86
|
377,900
|
|
|
12/13/2010
|
+0.40 / +4.55%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
7.17
|
417,350
|
|
|
12/10/2010
|
+0.40 / +4.76%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
6.86
|
225,580
|
|
|
12/9/2010
|
+0.40 / +5.00%
|
7.90
|
8.40
|
7.80
|
8.40
|
8.40
|
6.55
|
226,070
|
|
|
12/8/2010
|
-0.40 / -4.76%
|
8.20
|
8.50
|
8.00
|
8.00
|
8.00
|
6.24
|
404,520
|
|
|