|
Closing price on 1/2/2009
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
17,950 |
| Split-adjusted Price |
3.64 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
3.64
|
17,950
|
|
|
12/31/2008
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
3.64
|
33,870
|
|
|
12/30/2008
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
3.64
|
24,100
|
|
|
12/29/2008
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
3.64
|
13,810
|
|
|
12/26/2008
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
3.64
|
22,080
|
|
|
12/25/2008
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
3.57
|
6,770
|
|
|
12/24/2008
|
-0.20 / -3.57%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
3.51
|
7,210
|
|
|
12/23/2008
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
3.64
|
33,550
|
|
|
12/22/2008
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
3.70
|
39,860
|
|
|
12/19/2008
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.80
|
3.77
|
7,980
|
|
|
12/18/2008
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
3.70
|
5,630
|
|
|
12/17/2008
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
3.57
|
6,670
|
|
|
12/16/2008
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
3.64
|
38,930
|
|
|
12/15/2008
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.80
|
3.77
|
19,750
|
|
|
12/12/2008
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.77
|
17,780
|
|
|
12/11/2008
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
3.64
|
25,790
|
|
|
12/10/2008
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
3.77
|
19,780
|
|
|
12/9/2008
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
3.83
|
18,340
|
|
|
12/8/2008
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
3.83
|
48,460
|
|
|
12/5/2008
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
4.03
|
19,680
|
|
|
12/4/2008
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
4.16
|
23,750
|
|
|
12/3/2008
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
4.03
|
17,660
|
|
|
12/2/2008
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.16
|
32,070
|
|
|
12/1/2008
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
4.35
|
64,260
|
|
|
11/28/2008
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.16
|
41,190
|
|
|
11/27/2008
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.00
|
6.10
|
6.10
|
3.96
|
56,710
|
|
|
11/26/2008
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.30
|
4.09
|
55,150
|
|
|
11/25/2008
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
4.29
|
38,220
|
|
|
11/24/2008
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
4.22
|
26,510
|
|
|
11/21/2008
|
-0.30 / -4.41%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
4.22
|
50,330
|
|
|