|
Closing price on 11/4/2010
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
44,820 |
| Split-adjusted Price |
6.08 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/8/2010
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
6.86
|
79,080
|
|
|
10/7/2010
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
6.86
|
93,580
|
|
|
10/6/2010
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
6.94
|
99,670
|
|
|
10/5/2010
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
6.78
|
115,520
|
|
|
10/4/2010
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
6.86
|
137,490
|
|
|
10/1/2010
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
7.09
|
24,650
|
|
|
9/30/2010
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
7.09
|
93,690
|
|
|
9/29/2010
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
7.09
|
55,250
|
|
|
9/28/2010
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
7.17
|
85,420
|
|
|
9/27/2010
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
7.33
|
72,450
|
|
|
9/24/2010
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
7.25
|
69,490
|
|
|