|
Closing price on 2/2/2012
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
492,270 |
| Split-adjusted Price |
2.49 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
492,270
|
|
|
2/1/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.57
|
2,100
|
|
|
1/31/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.65
|
39,780
|
|
|
1/30/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.73
|
28,430
|
|
|
1/20/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.65
|
82,400
|
|
|
1/19/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.57
|
191,480
|
|
|
1/18/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.49
|
11,820
|
|
|
1/17/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.49
|
22,330
|
|
|
1/16/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.49
|
46,480
|
|
|
1/13/2012
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.42
|
151,170
|
|
|
1/12/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
16,540
|
|
|
1/11/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.57
|
86,410
|
|
|
1/10/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
93,870
|
|
|
1/9/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.42
|
60,910
|
|
|
1/6/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.42
|
81,640
|
|
|
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
|
|
|