|
Closing price on 8/9/2012
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
383,730 |
| Split-adjusted Price |
3.47 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2012
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.47
|
383,730
|
|
|
8/8/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.39
|
144,840
|
|
|
8/7/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.31
|
141,020
|
|
|
8/6/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.31
|
169,080
|
|
|
8/3/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.22
|
127,890
|
|
|
8/2/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.31
|
19,540
|
|
|
8/1/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.22
|
124,310
|
|
|
7/31/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.22
|
239,070
|
|
|
7/30/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.22
|
114,820
|
|
|
7/27/2012
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
3.31
|
129,920
|
|
|
7/26/2012
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.10
|
3.39
|
126,990
|
|
|
7/25/2012
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
3.31
|
532,900
|
|
|
7/24/2012
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
3.47
|
225,260
|
|
|
7/23/2012
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.40
|
3.64
|
514,180
|
|
|
7/20/2012
|
-0.10 / -2.27%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.30
|
3.55
|
721,430
|
|
|
7/19/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.40
|
3.64
|
726,200
|
|
|
7/18/2012
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.47
|
367,420
|
|
|
7/17/2012
|
+0.20 / +4.88%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
3.55
|
292,450
|
|
|
7/16/2012
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
3.39
|
653,700
|
|
|
7/13/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.31
|
299,080
|
|
|
7/12/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.22
|
126,020
|
|
|
7/11/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.14
|
422,050
|
|
|
7/10/2012
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.14
|
419,990
|
|
|
7/9/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.22
|
59,760
|
|
|
7/6/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.14
|
30,170
|
|
|
7/5/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.06
|
148,850
|
|
|
7/4/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.98
|
462,490
|
|
|
7/3/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.06
|
267,340
|
|
|
7/2/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.14
|
196,840
|
|
|
6/29/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.31
|
322,710
|
|
|