|
Closing price on 5/8/2009
|
|
| Open |
7.10 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
347,060 |
| Split-adjusted Price |
4.81 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2009
|
-0.10 / -1.33%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.40
|
4.81
|
347,060
|
|
|
5/7/2009
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.50
|
4.87
|
87,490
|
|
|
5/6/2009
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.16
|
4.68
|
43,440
|
|
|
5/5/2009
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
4.81
|
89,160
|
|
|
5/4/2009
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.81
|
36,340
|
|
|
4/29/2009
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.10
|
4.61
|
48,210
|
|
|
4/28/2009
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
4.61
|
20,710
|
|
|
4/27/2009
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
4.55
|
69,270
|
|
|
4/24/2009
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
4.55
|
100,740
|
|
|
4/23/2009
|
+0.30 / +4.29%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.30
|
4.74
|
163,100
|
|
|
4/22/2009
|
-0.30 / -4.11%
|
7.10
|
7.50
|
7.00
|
7.00
|
7.00
|
4.55
|
268,470
|
|
|
4/21/2009
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.74
|
7,650
|
|
|
4/20/2009
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.94
|
28,430
|
|
|
4/17/2009
|
-0.40 / -4.82%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
5.13
|
162,320
|
|
|
4/16/2009
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.20
|
8.30
|
8.30
|
5.39
|
99,720
|
|
|
4/15/2009
|
-0.40 / -4.49%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
5.52
|
80,380
|
|
|
4/14/2009
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.90
|
5.78
|
232,980
|
|
|
4/13/2009
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
5.59
|
301,890
|
|
|
4/10/2009
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
5.33
|
256,400
|
|
|
4/9/2009
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.90
|
5.13
|
173,650
|
|
|
4/8/2009
|
-0.40 / -4.76%
|
8.00
|
8.60
|
8.00
|
8.00
|
8.00
|
5.20
|
380,280
|
|
|
4/7/2009
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
5.46
|
267,070
|
|
|
4/3/2009
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.20
|
45,150
|
|
|
4/2/2009
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.00
|
15,480
|
|
|
4/1/2009
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.81
|
39,660
|
|
|
3/31/2009
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
4.61
|
141,170
|
|
|
3/30/2009
|
-0.30 / -4.23%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.80
|
4.42
|
131,170
|
|
|
3/27/2009
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
4.61
|
120,240
|
|
|
3/26/2009
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
4.55
|
146,910
|
|
|
3/25/2009
|
+0.20 / +3.03%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.80
|
4.42
|
116,150
|
|
|