|
Closing price on 5/5/2011
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
5.00 |
| Volume |
233,180 |
| Split-adjusted Price |
3.90 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2011
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
3.90
|
233,180
|
|
|
5/4/2011
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
3.90
|
85,310
|
|
|
4/29/2011
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
3.98
|
163,920
|
|
|
4/28/2011
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
4.05
|
117,290
|
|
|
4/27/2011
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.00
|
5.20
|
5.20
|
4.05
|
165,370
|
|
|
4/26/2011
|
-0.20 / -3.77%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.10
|
3.98
|
163,750
|
|
|
4/25/2011
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
4.13
|
497,220
|
|
|
4/22/2011
|
-0.20 / -3.77%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.10
|
3.98
|
147,770
|
|
|
4/21/2011
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
4.13
|
108,650
|
|
|
4/20/2011
|
-0.10 / -1.82%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.40
|
4.21
|
177,480
|
|
|
4/19/2011
|
-0.20 / -3.51%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.50
|
4.29
|
253,120
|
|
|
4/18/2011
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
4.44
|
104,270
|
|
|
4/15/2011
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
4.52
|
240,630
|
|
|
4/14/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.68
|
137,460
|
|
|
4/13/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.68
|
1,642,145
|
|
|
4/8/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
4.76
|
115,200
|
|
|
4/7/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
4.76
|
59,010
|
|
|
4/6/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
4.76
|
128,680
|
|
|
4/5/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
4.60
|
84,770
|
|
|
4/4/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.60
|
180,700
|
|
|
4/1/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.68
|
64,050
|
|
|
3/31/2011
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
4.76
|
265,940
|
|
|
3/30/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
4.83
|
133,740
|
|
|
3/29/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
4.83
|
211,090
|
|
|
3/28/2011
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.83
|
110,000
|
|
|
3/25/2011
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
4.91
|
171,750
|
|
|
3/24/2011
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
4.83
|
327,220
|
|
|
3/23/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
4.91
|
222,780
|
|
|
3/22/2011
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
4.91
|
372,500
|
|
|
3/21/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
4.99
|
333,180
|
|
|