|
Closing price on 8/5/2011
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
86,150 |
| Split-adjusted Price |
8.70 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2011
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
10.74
|
128,150
|
|
|
7/8/2011
|
+0.50 / +3.29%
|
15.20
|
15.80
|
15.10
|
15.70
|
15.70
|
11.02
|
126,250
|
|
|
7/7/2011
|
-0.80 / -5.00%
|
16.00
|
16.20
|
15.20
|
15.20
|
15.20
|
10.67
|
294,140
|
|
|
7/6/2011
|
-0.80 / -4.76%
|
16.80
|
17.00
|
16.00
|
16.00
|
16.00
|
11.23
|
179,260
|
|
|
7/5/2011
|
+0.80 / +5.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
11.79
|
120,130
|
|
|
7/4/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
11.23
|
159,410
|
|
|
7/1/2011
|
-0.70 / -4.19%
|
16.70
|
16.70
|
15.90
|
16.00
|
16.00
|
11.23
|
313,090
|
|
|
6/30/2011
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
11.72
|
142,640
|
|
|
6/29/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
11.72
|
177,790
|
|
|
6/28/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.80
|
11.79
|
175,530
|
|
|
6/27/2011
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.90
|
11.86
|
180,090
|
|
|