|
Closing price on 8/31/2011
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
5.10 |
| Volume |
183,610 |
| Split-adjusted Price |
3.98 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2011
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
3.98
|
183,610
|
|
|
8/30/2011
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.20
|
5.20
|
4.05
|
291,510
|
|
|
8/29/2011
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
4.05
|
196,380
|
|
|
8/26/2011
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.10
|
3.98
|
122,950
|
|
|
8/25/2011
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
5.00
|
3.90
|
147,610
|
|
|
8/24/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
3.82
|
112,990
|
|
|
8/23/2011
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
3.82
|
207,230
|
|
|
8/22/2011
|
+0.20 / +4.08%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
3.98
|
152,840
|
|
|
8/19/2011
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
3.82
|
356,130
|
|
|
8/18/2011
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
3.74
|
132,510
|
|
|
8/17/2011
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
3.82
|
284,000
|
|
|
8/16/2011
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.74
|
64,080
|
|
|
8/15/2011
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.59
|
55,750
|
|
|
8/12/2011
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
3.43
|
119,750
|
|
|
8/11/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
3.35
|
63,940
|
|
|
8/10/2011
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.30
|
3.35
|
47,780
|
|
|
8/9/2011
|
-0.20 / -4.44%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.30
|
3.35
|
191,600
|
|
|
8/8/2011
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
3.51
|
49,770
|
|
|
8/5/2011
|
+0.10 / +2.17%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.70
|
3.66
|
85,630
|
|
|
8/4/2011
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
3.59
|
70,700
|
|
|
8/3/2011
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
3.43
|
74,280
|
|
|
8/2/2011
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
3.51
|
97,270
|
|
|
8/1/2011
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
3.59
|
140,230
|
|
|
7/29/2011
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
3.74
|
67,080
|
|
|
7/28/2011
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
3.82
|
85,420
|
|
|
7/27/2011
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.90
|
3.82
|
47,500
|
|
|
7/26/2011
|
-0.10 / -2.04%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.80
|
3.74
|
140,320
|
|
|
7/25/2011
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
3.82
|
92,890
|
|
|
7/22/2011
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
3.90
|
37,090
|
|
|
7/21/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
3.98
|
126,160
|
|
|