|
Closing price on 9/23/2010
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
91,150 |
| Split-adjusted Price |
7.33 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
7.33
|
91,150
|
|
|
9/22/2010
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
7.33
|
199,970
|
|
|
9/21/2010
|
-0.30 / -3.13%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
7.25
|
57,880
|
|
|
9/20/2010
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
7.48
|
151,760
|
|
|
9/17/2010
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
7.48
|
134,740
|
|
|
9/16/2010
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
7.25
|
97,150
|
|
|
9/15/2010
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
7.17
|
84,690
|
|
|
9/14/2010
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
7.33
|
53,510
|
|
|
9/13/2010
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.30
|
7.25
|
100,230
|
|
|
9/10/2010
|
-0.40 / -4.04%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
7.41
|
194,430
|
|
|
9/9/2010
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
7.72
|
269,950
|
|
|
9/8/2010
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
7.56
|
129,320
|
|
|
9/7/2010
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
7.72
|
216,400
|
|
|
9/6/2010
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
7.87
|
288,230
|
|
|
9/1/2010
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.40
|
9.70
|
9.70
|
7.56
|
252,300
|
|
|
8/31/2010
|
+0.30 / +3.23%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.60
|
7.48
|
230,620
|
|
|
8/30/2010
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.25
|
80,770
|
|
|
8/27/2010
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
6.94
|
98,050
|
|
|
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
|
|
|