|
Closing price on 11/19/2010
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
220,710 |
| Split-adjusted Price |
5.30 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
-0.10 / -1.45%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
5.30
|
220,710
|
|
|
11/18/2010
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.38
|
213,910
|
|
|
11/17/2010
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
5.15
|
121,890
|
|
|
11/16/2010
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
4.91
|
212,270
|
|
|
11/15/2010
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
5.15
|
159,540
|
|
|
11/12/2010
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
5.38
|
152,810
|
|
|
11/11/2010
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
5.61
|
76,760
|
|
|
11/10/2010
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
5.77
|
142,410
|
|
|
11/9/2010
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
5.93
|
214,460
|
|
|
11/8/2010
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
6.16
|
21,620
|
|
|
11/5/2010
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
6.24
|
122,730
|
|
|
11/4/2010
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
6.08
|
44,820
|
|
|
11/3/2010
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
6.00
|
145,220
|
|
|
11/2/2010
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.16
|
55,550
|
|
|
11/1/2010
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
6.24
|
63,800
|
|
|
10/29/2010
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
6.24
|
67,860
|
|
|
10/28/2010
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
6.16
|
60,570
|
|
|
10/27/2010
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
6.24
|
45,650
|
|
|
10/26/2010
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
6.24
|
73,030
|
|
|
10/25/2010
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.70
|
6.00
|
122,280
|
|
|
10/22/2010
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
6.16
|
53,220
|
|
|
10/21/2010
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
6.24
|
80,610
|
|
|
10/20/2010
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
6.32
|
95,860
|
|
|
10/19/2010
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
6.55
|
80,180
|
|
|
10/18/2010
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
6.55
|
74,140
|
|
|
10/15/2010
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
6.63
|
64,530
|
|
|
10/14/2010
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
6.71
|
51,640
|
|
|
10/13/2010
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
6.78
|
44,600
|
|
|
10/12/2010
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
6.78
|
53,140
|
|
|
10/11/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.86
|
45,280
|
|
|