|
Closing price on 12/1/2009
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.40 |
| Volume |
15,100 |
| Split-adjusted Price |
11.80 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2009
|
0.00 / 0.00%
|
11.40
|
13.00
|
11.40
|
12.20
|
12.20
|
10.75
|
33,500
|
|
|
11/26/2009
|
-0.90 / -6.87%
|
13.50
|
13.50
|
12.20
|
12.20
|
12.20
|
10.75
|
22,900
|
|
|
11/25/2009
|
-0.80 / -5.76%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
11.54
|
55,700
|
|
|
11/24/2009
|
-0.40 / -2.80%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
12.24
|
4,400
|
|
|
11/23/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.60
|
14.30
|
14.30
|
12.59
|
11,100
|
|
|
11/20/2009
|
-1.00 / -6.54%
|
15.10
|
15.40
|
14.30
|
14.30
|
14.30
|
12.59
|
34,600
|
|
|
11/19/2009
|
+0.60 / +4.08%
|
15.70
|
15.70
|
14.70
|
15.30
|
15.30
|
13.48
|
56,600
|
|
|
11/18/2009
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.95
|
18,200
|
|
|
11/17/2009
|
+1.10 / +8.66%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.80
|
12.15
|
52,000
|
|
|
11/16/2009
|
-0.80 / -5.93%
|
12.90
|
13.50
|
12.70
|
12.70
|
12.70
|
11.19
|
20,600
|
|
|
11/13/2009
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.00
|
13.50
|
13.50
|
11.89
|
28,200
|
|
|
11/12/2009
|
-0.50 / -3.57%
|
12.60
|
13.90
|
12.60
|
13.50
|
13.50
|
11.89
|
16,700
|
|
|
11/11/2009
|
-0.30 / -2.10%
|
13.30
|
14.90
|
13.30
|
14.00
|
14.00
|
12.33
|
40,500
|
|
|
11/10/2009
|
-1.00 / -6.54%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.59
|
8,000
|
|
|
11/9/2009
|
-0.70 / -4.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.48
|
3,500
|
|
|
11/6/2009
|
-0.50 / -3.03%
|
16.70
|
16.70
|
14.70
|
16.00
|
16.00
|
14.09
|
75,300
|
|
|
11/5/2009
|
+1.00 / +6.45%
|
14.50
|
16.50
|
14.50
|
16.50
|
16.50
|
14.53
|
95,900
|
|
|
11/4/2009
|
-1.10 / -6.63%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.65
|
6,900
|
|
|
11/3/2009
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.62
|
4,000
|
|
|
11/2/2009
|
-0.80 / -4.30%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.68
|
3,000
|
|
|
10/30/2009
|
0.00 / 0.00%
|
19.80
|
21.00
|
18.50
|
18.60
|
18.60
|
16.38
|
81,100
|
|
|
10/29/2009
|
-1.30 / -6.53%
|
21.20
|
21.20
|
18.60
|
18.60
|
18.60
|
16.38
|
197,800
|
|
|
10/28/2009
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.53
|
145,500
|
|
|
10/27/2009
|
+1.10 / +6.29%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.38
|
15,500
|
|
|
10/26/2009
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.00
|
17.50
|
17.50
|
15.41
|
90,100
|
|
|
10/23/2009
|
+1.00 / +6.49%
|
16.40
|
16.40
|
15.80
|
16.40
|
16.40
|
14.44
|
137,500
|
|
|
10/22/2009
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
13.56
|
49,500
|
|
|
10/21/2009
|
+0.80 / +5.88%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.68
|
23,000
|
|
|