|
Closing price on 8/26/2010
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
112,780 |
| Split-adjusted Price |
7.02 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2010
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.80
|
9.00
|
9.00
|
7.02
|
112,780
|
|
|
8/25/2010
|
-0.40 / -4.21%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
7.09
|
139,800
|
|
|
8/24/2010
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
7.41
|
196,480
|
|
|
8/23/2010
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
7.72
|
46,050
|
|
|
8/20/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
7.80
|
135,110
|
|
|
8/19/2010
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
7.80
|
173,250
|
|
|
8/18/2010
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
7.72
|
123,500
|
|
|
8/17/2010
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
7.95
|
157,050
|
|
|
8/16/2010
|
+0.40 / +4.00%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.40
|
8.11
|
230,390
|
|
|
8/13/2010
|
+0.20 / +2.04%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
7.80
|
158,890
|
|
|
8/12/2010
|
-0.50 / -4.85%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
7.64
|
228,940
|
|
|
8/11/2010
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.00
|
10.30
|
10.30
|
8.03
|
163,500
|
|
|
8/10/2010
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
7.95
|
309,190
|
|
|
8/9/2010
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
8.26
|
246,350
|
|
|
8/6/2010
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
8.58
|
149,800
|
|
|
8/5/2010
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
8.73
|
128,720
|
|
|
8/4/2010
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
8.81
|
181,060
|
|
|
8/3/2010
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.60
|
9.04
|
135,890
|
|
|
8/2/2010
|
+0.20 / +1.75%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.60
|
9.04
|
236,340
|
|
|
7/30/2010
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
8.89
|
56,470
|
|
|
7/29/2010
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.30
|
11.40
|
11.40
|
8.89
|
163,500
|
|
|
7/28/2010
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.40
|
8.89
|
321,810
|
|
|
7/27/2010
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
9.12
|
324,060
|
|
|
7/26/2010
|
-0.10 / -0.83%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.00
|
9.36
|
93,000
|
|
|
7/23/2010
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
9.43
|
114,060
|
|
|
7/22/2010
|
-0.10 / -0.81%
|
13.00
|
13.00
|
12.20
|
12.30
|
12.30
|
9.59
|
464,760
|
|
|
7/21/2010
|
+0.50 / +4.20%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
9.67
|
1,166,460
|
|
|
7/20/2010
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.90
|
9.28
|
229,250
|
|
|
7/19/2010
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
9.36
|
176,790
|
|
|
7/16/2010
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
9.12
|
146,310
|
|
|