|
Closing price on 1/7/2013
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
495,260 |
| Split-adjusted Price |
2.73 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
2.73
|
495,260
|
|
|
1/4/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
416,220
|
|
|
1/3/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
786,170
|
|
|
1/2/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.64
|
238,200
|
|
|
12/28/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
332,510
|
|
|
12/27/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.48
|
465,820
|
|
|
12/26/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.40
|
137,800
|
|
|
12/25/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.40
|
185,700
|
|
|
12/24/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.31
|
75,270
|
|
|
12/21/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.31
|
117,140
|
|
|
12/20/2012
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.23
|
142,580
|
|
|
12/19/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.31
|
104,840
|
|
|
12/18/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.23
|
153,370
|
|
|
12/17/2012
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.31
|
194,440
|
|
|
12/14/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.40
|
155,910
|
|
|
12/13/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.40
|
245,930
|
|
|
12/12/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
3.00
|
2.48
|
284,080
|
|
|
12/11/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.40
|
374,000
|
|
|
12/10/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.31
|
323,910
|
|
|
12/7/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.23
|
96,720
|
|
|
12/6/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.23
|
295,770
|
|
|
12/5/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.23
|
219,920
|
|
|
12/4/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
183,950
|
|
|
12/3/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.07
|
136,950
|
|
|
11/30/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.07
|
52,380
|
|
|
11/29/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
38,200
|
|
|
11/28/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
39,090
|
|
|
11/27/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.07
|
19,000
|
|
|
11/26/2012
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
37,390
|
|
|
11/23/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.15
|
178,810
|
|
|