|
Closing price on 8/22/2011
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
559,400 |
| Split-adjusted Price |
7.86 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2011
|
+0.50 / +4.67%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
7.86
|
559,400
|
|
|
8/19/2011
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
7.51
|
353,330
|
|
|
8/18/2011
|
+0.20 / +1.85%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
7.72
|
427,400
|
|
|
8/17/2011
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
7.58
|
335,340
|
|
|
8/16/2011
|
-0.30 / -2.70%
|
10.90
|
11.20
|
10.80
|
10.80
|
10.80
|
7.58
|
188,320
|
|
|
8/15/2011
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.10
|
7.79
|
103,800
|
|
|
8/12/2011
|
+0.30 / +2.80%
|
10.40
|
11.20
|
10.40
|
11.00
|
11.00
|
7.72
|
120,370
|
|
|
8/11/2011
|
-0.10 / -0.93%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
7.51
|
282,200
|
|
|
8/10/2011
|
-0.50 / -4.42%
|
11.50
|
11.60
|
10.80
|
10.80
|
10.80
|
7.58
|
267,150
|
|
|
8/9/2011
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
7.93
|
100,540
|
|
|
8/8/2011
|
-0.60 / -4.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
8.28
|
120,700
|
|
|
8/5/2011
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.40
|
8.70
|
86,150
|
|
|
8/4/2011
|
+0.50 / +4.24%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.30
|
8.63
|
136,980
|
|
|
8/3/2011
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.40
|
11.80
|
11.80
|
8.28
|
137,410
|
|
|
8/2/2011
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
8.35
|
313,660
|
|
|
8/1/2011
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
8.78
|
221,500
|
|
|
7/29/2011
|
-0.50 / -3.68%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
9.20
|
214,330
|
|
|
7/28/2011
|
+0.10 / +0.74%
|
13.20
|
13.60
|
13.10
|
13.60
|
13.60
|
9.55
|
94,780
|
|
|
7/27/2011
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
9.48
|
213,250
|
|
|
7/26/2011
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
9.76
|
127,790
|
|
|
7/25/2011
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.90
|
9.76
|
100,490
|
|
|
7/22/2011
|
-0.10 / -0.71%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.90
|
9.76
|
128,270
|
|
|
7/21/2011
|
-0.40 / -2.78%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
9.83
|
166,220
|
|
|
7/20/2011
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.80
|
14.40
|
14.40
|
10.11
|
118,110
|
|
|
7/19/2011
|
+0.20 / +1.46%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
9.76
|
61,700
|
|
|
7/18/2011
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.40
|
13.70
|
13.70
|
9.62
|
297,830
|
|
|
7/15/2011
|
-0.70 / -4.83%
|
14.20
|
14.30
|
13.80
|
13.80
|
13.80
|
9.69
|
588,810
|
|
|
7/14/2011
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.50
|
10.18
|
116,050
|
|
|
7/13/2011
|
-0.10 / -0.68%
|
15.20
|
15.30
|
14.60
|
14.60
|
14.60
|
10.25
|
124,540
|
|
|
7/12/2011
|
-0.60 / -3.92%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
10.32
|
214,590
|
|
|