|
Closing price on 10/2/2012
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
161,860 |
| Split-adjusted Price |
2.23 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.23
|
161,860
|
|
|
10/1/2012
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.31
|
209,670
|
|
|
9/28/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.40
|
44,810
|
|
|
9/27/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.40
|
47,590
|
|
|
9/26/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.40
|
15,510
|
|
|
9/25/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.40
|
61,800
|
|
|
9/24/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.48
|
76,920
|
|
|
9/21/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
55,640
|
|
|
9/20/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
2.48
|
267,310
|
|
|
9/19/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.48
|
74,420
|
|
|
9/18/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.56
|
113,830
|
|
|
9/17/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.64
|
526,073
|
|
|
9/14/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
158,670
|
|
|
9/13/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
2.48
|
96,530
|
|
|
9/12/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.48
|
113,530
|
|
|
9/11/2012
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.40
|
86,210
|
|
|
9/10/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.40
|
293,210
|
|
|
9/7/2012
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
2.48
|
191,480
|
|
|
9/6/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.56
|
105,100
|
|
|
9/5/2012
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
2.64
|
148,480
|
|
|
9/4/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.73
|
74,270
|
|
|
8/31/2012
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.73
|
266,170
|
|
|
8/30/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
2.81
|
252,240
|
|
|
8/29/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.89
|
369,730
|
|
|
8/28/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
2.81
|
199,480
|
|
|
8/27/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.89
|
187,450
|
|
|
8/24/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
2.98
|
573,230
|
|
|
8/23/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.98
|
94,560
|
|
|
8/22/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.06
|
483,630
|
|
|
8/21/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.14
|
401,820
|
|
|