|
Closing price on 8/7/2009
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
3,500 |
| Split-adjusted Price |
9.86 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2009
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
9.86
|
3,500
|
|
|
8/6/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.39
|
0
|
|
|
8/5/2009
|
+0.90 / +8.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.39
|
200
|
|
|
8/4/2009
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
9.60
|
2,100
|
|
|
8/3/2009
|
-0.20 / -1.74%
|
11.30
|
11.90
|
11.30
|
11.30
|
11.30
|
9.95
|
2,200
|
|
|
7/31/2009
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
10.13
|
1,000
|
|
|
7/30/2009
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.86
|
100
|
|
|
7/29/2009
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.57
|
100
|
|
|
7/28/2009
|
-0.70 / -5.47%
|
13.30
|
13.30
|
12.10
|
12.10
|
12.10
|
10.66
|
5,500
|
|
|
7/27/2009
|
+0.30 / +2.40%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
11.27
|
1,100
|
|
|
7/24/2009
|
+0.80 / +6.84%
|
12.50
|
12.50
|
11.80
|
12.50
|
12.50
|
11.01
|
9,300
|
|
|
7/23/2009
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.30
|
5,000
|
|
|
7/22/2009
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.10
|
11.40
|
11.40
|
10.04
|
4,600
|
|
|
7/21/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.51
|
0
|
|
|
7/20/2009
|
-0.80 / -6.90%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
9.51
|
2,700
|
|
|
7/17/2009
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.22
|
4,200
|
|
|
7/16/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.92
|
100
|
|
|
7/15/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.48
|
200
|
|
|
7/14/2009
|
+0.70 / +6.25%
|
10.70
|
11.90
|
10.70
|
11.90
|
11.90
|
10.48
|
200
|
|
|
7/13/2009
|
-0.80 / -6.67%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
9.86
|
7,300
|
|
|
7/10/2009
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.57
|
2,100
|
|
|
7/9/2009
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.36
|
0
|
|
|
7/8/2009
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
11.36
|
2,300
|
|
|
7/7/2009
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
11.10
|
900
|
|
|
7/6/2009
|
+0.60 / +5.13%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.83
|
3,500
|
|
|
7/3/2009
|
-0.30 / -2.50%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.70
|
10.30
|
2,200
|
|
|
7/2/2009
|
-0.40 / -3.23%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
10.57
|
400
|
|
|
7/1/2009
|
+0.40 / +3.33%
|
11.20
|
12.40
|
11.00
|
12.40
|
12.40
|
10.92
|
1,700
|
|
|
6/30/2009
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.40
|
12.00
|
12.00
|
10.57
|
8,300
|
|
|
6/29/2009
|
-0.90 / -7.14%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
10.30
|
3,100
|
|
|