|
Closing price on 11/29/2011
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
38,910 |
| Split-adjusted Price |
3.12 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.12
|
38,910
|
|
|
11/28/2011
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.04
|
94,690
|
|
|
11/25/2011
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.12
|
32,240
|
|
|
11/24/2011
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.12
|
77,290
|
|
|
11/23/2011
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.20
|
26,690
|
|
|
11/22/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.12
|
49,740
|
|
|
11/21/2011
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.04
|
74,560
|
|
|
11/18/2011
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
3.12
|
56,580
|
|
|
11/17/2011
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.20
|
20,110
|
|
|
11/16/2011
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
3.27
|
68,730
|
|
|
11/15/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.20
|
61,390
|
|
|
11/14/2011
|
-0.20 / -4.65%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.10
|
3.20
|
116,630
|
|
|
11/11/2011
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.30
|
3.35
|
179,200
|
|
|
11/10/2011
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
3.35
|
155,780
|
|
|
11/9/2011
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.40
|
3.43
|
52,340
|
|
|
11/8/2011
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.50
|
3.51
|
50,630
|
|
|
11/7/2011
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
3.43
|
32,280
|
|
|
11/4/2011
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.60
|
3.59
|
27,650
|
|
|
11/3/2011
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
3.66
|
33,000
|
|
|
11/2/2011
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
3.51
|
111,220
|
|
|
11/1/2011
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
3.59
|
141,080
|
|
|
10/31/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
3.74
|
208,300
|
|
|
10/28/2011
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
3.74
|
130,250
|
|
|
10/27/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
3.59
|
80,000
|
|
|
10/26/2011
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
3.59
|
73,750
|
|
|
10/25/2011
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
3.66
|
52,550
|
|
|
10/24/2011
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
3.66
|
81,320
|
|
|
10/21/2011
|
+0.10 / +2.17%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.70
|
3.66
|
38,160
|
|
|
10/20/2011
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
3.59
|
11,910
|
|
|
10/19/2011
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.60
|
3.59
|
88,790
|
|
|