|
|
Closing price on 8/31/2012
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
855,190 |
| Split-adjusted Price |
5.62 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2012
|
+0.20 / +2.56%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
5.62
|
855,190
|
|
|
8/30/2012
|
+0.10 / +1.30%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
5.48
|
835,020
|
|
|
8/29/2012
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
5.41
|
434,180
|
|
|
8/28/2012
|
-0.30 / -3.90%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
5.19
|
946,430
|
|
|
8/27/2012
|
-0.40 / -4.94%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
5.41
|
273,330
|
|
|
8/24/2012
|
-0.40 / -4.71%
|
8.10
|
8.50
|
8.10
|
8.10
|
8.10
|
5.69
|
2,056,330
|
|
|
8/23/2012
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.97
|
140,370
|
|
|
8/22/2012
|
-0.40 / -4.30%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
6.25
|
574,880
|
|
|
8/21/2012
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
6.53
|
566,230
|
|
|
8/20/2012
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
6.81
|
422,840
|
|
|
8/17/2012
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
6.81
|
415,240
|
|
|
8/16/2012
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
6.95
|
434,020
|
|
|
8/15/2012
|
-0.50 / -4.85%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.80
|
6.88
|
2,496,220
|
|
|
8/14/2012
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
7.23
|
390,410
|
|
|
8/13/2012
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
7.16
|
361,220
|
|
|
8/10/2012
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
7.23
|
496,110
|
|
|
8/9/2012
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
7.30
|
784,750
|
|
|
8/8/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
7.30
|
287,680
|
|
|
8/7/2012
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
7.30
|
553,090
|
|
|
8/6/2012
|
+0.40 / +3.96%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.50
|
7.37
|
779,050
|
|
|
8/3/2012
|
-0.20 / -1.94%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.10
|
7.09
|
591,760
|
|
|
8/2/2012
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
7.23
|
490,040
|
|
|
8/1/2012
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
7.09
|
543,060
|
|
|
7/31/2012
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
7.09
|
485,910
|
|
|
7/30/2012
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
7.16
|
696,310
|
|
|
7/27/2012
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
7.16
|
1,407,490
|
|
|
7/26/2012
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
7.51
|
607,590
|
|
|
7/25/2012
|
-0.40 / -3.70%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
7.30
|
1,015,510
|
|
|
7/24/2012
|
-0.50 / -4.42%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
7.58
|
648,180
|
|
|
7/23/2012
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.10
|
11.30
|
11.30
|
7.93
|
1,280,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|