|
Closing price on 1/8/2010
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
83,420 |
| Split-adjusted Price |
8.45 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2010
|
-0.60 / -4.41%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
8.45
|
83,420
|
|
|
1/7/2010
|
+0.20 / +1.49%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.60
|
8.84
|
99,480
|
|
|
1/6/2010
|
-0.40 / -2.90%
|
13.40
|
13.80
|
13.20
|
13.40
|
13.40
|
8.71
|
99,590
|
|
|
1/5/2010
|
+0.10 / +0.73%
|
14.20
|
14.30
|
13.60
|
13.80
|
13.80
|
8.97
|
83,000
|
|
|
1/4/2010
|
+0.60 / +4.58%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.70
|
8.90
|
80,470
|
|
|
12/31/2009
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.80
|
13.10
|
13.10
|
8.51
|
101,290
|
|
|
12/30/2009
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.60
|
13.00
|
13.00
|
8.45
|
65,750
|
|
|
12/29/2009
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
8.32
|
69,460
|
|
|
12/28/2009
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.30
|
12.80
|
12.80
|
8.32
|
62,260
|
|
|
12/25/2009
|
+0.60 / +4.92%
|
12.50
|
12.80
|
12.10
|
12.80
|
12.80
|
8.32
|
120,490
|
|
|
12/24/2009
|
+0.40 / +3.39%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.20
|
7.93
|
56,400
|
|
|
12/23/2009
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
7.67
|
52,810
|
|
|
12/22/2009
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
7.60
|
58,260
|
|
|
12/21/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
7.60
|
41,510
|
|
|
12/18/2009
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
7.28
|
62,910
|
|
|
12/17/2009
|
-0.50 / -4.46%
|
10.70
|
11.60
|
10.70
|
10.70
|
10.70
|
6.95
|
91,070
|
|
|
12/16/2009
|
-0.50 / -4.27%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
7.28
|
52,080
|
|
|
12/15/2009
|
-0.30 / -2.50%
|
12.40
|
12.40
|
11.70
|
11.70
|
11.70
|
7.60
|
46,640
|
|
|
12/14/2009
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
7.80
|
81,550
|
|
|
12/11/2009
|
-0.60 / -4.96%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.50
|
7.47
|
74,720
|
|
|
12/10/2009
|
-0.60 / -4.72%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.10
|
7.86
|
118,090
|
|
|
12/9/2009
|
-0.60 / -4.51%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.70
|
8.25
|
90,040
|
|
|
12/8/2009
|
-0.70 / -5.00%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.30
|
8.64
|
40,250
|
|
|
12/7/2009
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.80
|
14.00
|
14.00
|
9.10
|
92,700
|
|
|
12/4/2009
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
8.97
|
57,000
|
|
|
12/3/2009
|
+0.20 / +1.48%
|
13.10
|
14.00
|
13.10
|
13.70
|
13.70
|
8.90
|
48,330
|
|
|
12/2/2009
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
8.77
|
93,740
|
|
|
12/1/2009
|
+0.40 / +2.90%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
9.23
|
193,710
|
|
|
11/30/2009
|
+0.10 / +0.73%
|
13.70
|
14.30
|
13.60
|
13.80
|
13.80
|
8.97
|
105,340
|
|
|
11/27/2009
|
0.00 / 0.00%
|
13.10
|
14.30
|
13.10
|
13.70
|
13.70
|
8.90
|
201,750
|
|
|