|
Closing price on 9/28/2011
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
227,100 |
| Split-adjusted Price |
11.58 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2011
|
-0.70 / -4.07%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.50
|
11.58
|
227,100
|
|
|
9/27/2011
|
+0.30 / +1.78%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.20
|
12.07
|
194,760
|
|
|
9/26/2011
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.90
|
11.86
|
277,120
|
|
|
9/23/2011
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.70
|
11.72
|
256,810
|
|
|
9/22/2011
|
+0.80 / +5.00%
|
15.90
|
16.80
|
15.90
|
16.80
|
16.80
|
11.79
|
303,070
|
|
|
9/21/2011
|
+0.10 / +0.63%
|
15.80
|
16.60
|
15.70
|
16.00
|
16.00
|
11.23
|
476,470
|
|
|
9/20/2011
|
+0.60 / +3.92%
|
15.30
|
16.00
|
15.30
|
15.90
|
15.90
|
11.16
|
461,350
|
|
|
9/19/2011
|
+0.70 / +4.79%
|
14.40
|
15.30
|
14.40
|
15.30
|
15.30
|
10.74
|
451,750
|
|
|
9/16/2011
|
-0.50 / -3.31%
|
15.20
|
15.20
|
14.50
|
14.60
|
14.60
|
10.25
|
922,990
|
|
|
9/15/2011
|
-0.60 / -3.82%
|
15.20
|
15.60
|
15.00
|
15.10
|
15.10
|
10.60
|
433,900
|
|
|
9/14/2011
|
-0.80 / -4.85%
|
16.50
|
16.70
|
15.70
|
15.70
|
15.70
|
11.02
|
645,880
|
|
|
9/13/2011
|
+0.70 / +4.43%
|
16.40
|
16.50
|
15.90
|
16.50
|
16.50
|
11.58
|
433,500
|
|
|
9/12/2011
|
+0.60 / +3.95%
|
15.20
|
15.80
|
15.10
|
15.80
|
15.80
|
11.09
|
352,310
|
|
|
9/9/2011
|
+0.10 / +0.66%
|
14.70
|
15.40
|
14.70
|
15.20
|
15.20
|
10.67
|
187,090
|
|
|
9/8/2011
|
+0.10 / +0.67%
|
15.40
|
15.70
|
15.10
|
15.10
|
15.10
|
10.60
|
383,830
|
|
|
9/7/2011
|
+0.70 / +4.90%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
10.53
|
388,260
|
|
|
9/6/2011
|
-0.20 / -1.38%
|
14.00
|
14.50
|
13.80
|
14.30
|
14.30
|
10.04
|
604,140
|
|
|
9/5/2011
|
-0.70 / -4.61%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.50
|
10.18
|
700,770
|
|
|
9/1/2011
|
+0.40 / +2.70%
|
15.20
|
15.50
|
14.90
|
15.20
|
15.20
|
10.67
|
491,510
|
|
|
8/31/2011
|
+0.70 / +4.96%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
10.39
|
941,390
|
|
|
8/30/2011
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
9.90
|
487,260
|
|
|
8/29/2011
|
+0.60 / +4.65%
|
13.20
|
13.50
|
12.60
|
13.50
|
13.50
|
9.48
|
336,400
|
|
|
8/26/2011
|
+0.50 / +4.03%
|
12.40
|
13.00
|
12.30
|
12.90
|
12.90
|
9.06
|
582,060
|
|
|
8/25/2011
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
8.70
|
315,150
|
|
|
8/24/2011
|
+0.20 / +1.71%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
8.35
|
748,920
|
|
|
8/23/2011
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.21
|
428,450
|
|
|
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
|
|
|