|
Closing price on 1/5/2012
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
70,460 |
| Split-adjusted Price |
2.42 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.42
|
70,460
|
|
|
1/4/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.42
|
83,650
|
|
|
1/3/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.42
|
21,940
|
|
|
12/30/2011
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
2.34
|
138,360
|
|
|
12/29/2011
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.34
|
90,610
|
|
|
12/28/2011
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
2.42
|
182,960
|
|
|
12/27/2011
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.42
|
19,900
|
|
|
12/26/2011
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
9,200
|
|
|
12/23/2011
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.57
|
58,050
|
|
|
12/22/2011
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.65
|
43,250
|
|
|
12/21/2011
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
2.73
|
64,460
|
|
|
12/20/2011
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.81
|
75,440
|
|
|
12/19/2011
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
2.88
|
23,480
|
|
|
12/16/2011
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.96
|
78,870
|
|
|
12/15/2011
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
2.88
|
91,600
|
|
|
12/14/2011
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.96
|
141,130
|
|
|
12/13/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.04
|
40,460
|
|
|
12/12/2011
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.04
|
60,120
|
|
|
12/9/2011
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
3.12
|
34,700
|
|
|
12/8/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.20
|
26,900
|
|
|
12/7/2011
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.20
|
33,750
|
|
|
12/6/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
3.27
|
72,440
|
|
|
12/5/2011
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
3.27
|
170,480
|
|
|
12/2/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.12
|
35,130
|
|
|
12/1/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.04
|
47,030
|
|
|
11/30/2011
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.04
|
39,120
|
|
|
11/29/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.12
|
38,910
|
|
|
11/28/2011
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.04
|
94,690
|
|
|
11/25/2011
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.12
|
32,240
|
|
|
11/24/2011
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.12
|
77,290
|
|
|