|
Closing price on 1/11/2010
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
27,300 |
| Split-adjusted Price |
10.57 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2010
|
-0.40 / -3.23%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
10.57
|
27,300
|
|
|
1/8/2010
|
-0.10 / -0.80%
|
12.60
|
13.00
|
12.40
|
12.40
|
12.40
|
10.92
|
23,200
|
|
|
1/7/2010
|
-0.80 / -6.02%
|
14.00
|
14.00
|
12.40
|
12.50
|
12.50
|
11.01
|
18,700
|
|
|
1/6/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.71
|
100
|
|
|
1/5/2010
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
11.71
|
26,400
|
|
|
1/4/2010
|
+0.90 / +7.63%
|
12.70
|
12.70
|
12.00
|
12.70
|
12.70
|
11.19
|
39,500
|
|
|
12/31/2009
|
+0.70 / +6.31%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.80
|
10.39
|
35,400
|
|
|
12/30/2009
|
-0.60 / -5.13%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.10
|
9.78
|
8,800
|
|
|
12/29/2009
|
-0.50 / -4.10%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
10.30
|
1,500
|
|
|
12/28/2009
|
+0.60 / +5.17%
|
11.60
|
12.20
|
11.30
|
12.20
|
12.20
|
10.75
|
7,900
|
|
|
12/25/2009
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
10.22
|
31,900
|
|
|
12/24/2009
|
+0.30 / +2.68%
|
10.50
|
11.50
|
10.40
|
11.50
|
11.50
|
10.13
|
37,000
|
|
|
12/23/2009
|
-0.20 / -1.75%
|
11.00
|
11.40
|
10.80
|
11.20
|
11.20
|
9.86
|
10,000
|
|
|
12/22/2009
|
+0.20 / +1.79%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
10.04
|
1,600
|
|
|
12/21/2009
|
+0.40 / +3.70%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
9.86
|
19,300
|
|
|
12/18/2009
|
+0.10 / +0.93%
|
9.90
|
10.80
|
9.40
|
10.80
|
10.80
|
9.51
|
19,400
|
|
|
12/17/2009
|
+0.10 / +0.94%
|
9.90
|
10.70
|
9.90
|
10.70
|
10.70
|
9.42
|
7,200
|
|
|
12/16/2009
|
-0.20 / -1.85%
|
11.70
|
11.70
|
10.60
|
10.60
|
10.60
|
9.34
|
8,600
|
|
|
12/15/2009
|
-0.10 / -0.92%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
9.51
|
700
|
|
|
12/14/2009
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.30
|
10.90
|
10.90
|
9.60
|
4,100
|
|
|
12/11/2009
|
-0.60 / -5.66%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.00
|
8.81
|
28,200
|
|
|
12/10/2009
|
-0.60 / -5.36%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.60
|
9.34
|
24,300
|
|
|
12/9/2009
|
-0.80 / -6.67%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
9.86
|
23,300
|
|
|
12/8/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.90
|
12.00
|
12.00
|
10.57
|
18,900
|
|
|
12/7/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
10.57
|
45,800
|
|
|
12/4/2009
|
+0.10 / +0.84%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
10.57
|
10,700
|
|
|
12/3/2009
|
-0.60 / -4.80%
|
12.00
|
13.00
|
11.90
|
11.90
|
11.90
|
10.48
|
3,900
|
|
|
12/2/2009
|
-0.90 / -6.72%
|
14.20
|
14.20
|
12.50
|
12.50
|
12.50
|
11.01
|
4,300
|
|
|
12/1/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.80
|
15,100
|
|
|
11/30/2009
|
+0.60 / +4.92%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
11.27
|
19,700
|
|
|