|
Closing price on 11/6/2008
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
26,270 |
| Split-adjusted Price |
5.07 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2008
|
-0.30 / -3.70%
|
7.80
|
8.10
|
7.70
|
7.80
|
7.80
|
5.07
|
26,270
|
|
|
11/5/2008
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
5.26
|
51,080
|
|
|
11/4/2008
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
5.07
|
65,200
|
|
|
11/3/2008
|
-0.30 / -3.85%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.50
|
4.87
|
45,140
|
|
|
10/31/2008
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
5.07
|
37,480
|
|
|
10/30/2008
|
-0.20 / -2.53%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
5.00
|
55,930
|
|
|
10/29/2008
|
+0.20 / +2.60%
|
8.00
|
8.00
|
7.40
|
7.90
|
7.90
|
5.13
|
100,830
|
|
|
10/28/2008
|
-0.40 / -4.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.00
|
16,390
|
|
|
10/27/2008
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.26
|
5,320
|
|
|
10/24/2008
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
5.52
|
28,690
|
|
|
10/23/2008
|
-0.40 / -4.44%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
5.59
|
52,990
|
|
|
10/22/2008
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
5.85
|
25,130
|
|
|
10/21/2008
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
5.85
|
62,360
|
|
|
10/20/2008
|
-0.20 / -2.20%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
5.78
|
53,430
|
|
|
10/17/2008
|
-0.40 / -4.21%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
5.91
|
57,040
|
|
|
10/16/2008
|
-0.40 / -4.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
6.17
|
32,240
|
|
|
10/15/2008
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.20
|
9.90
|
9.90
|
6.43
|
119,790
|
|
|
10/14/2008
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.24
|
119,440
|
|
|
10/13/2008
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
5.98
|
51,440
|
|
|
10/10/2008
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.24
|
139,490
|
|
|
10/9/2008
|
-0.50 / -4.72%
|
10.20
|
10.60
|
10.10
|
10.10
|
10.10
|
6.56
|
182,490
|
|
|
10/8/2008
|
-0.50 / -4.50%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
6.89
|
113,950
|
|
|
10/7/2008
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.21
|
11,590
|
|
|
10/6/2008
|
-0.60 / -4.92%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.60
|
7.54
|
72,030
|
|
|
10/3/2008
|
+0.30 / +2.52%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
7.93
|
87,480
|
|
|
10/2/2008
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
7.73
|
108,940
|
|
|
10/1/2008
|
-0.40 / -3.39%
|
11.50
|
12.00
|
11.30
|
11.40
|
11.40
|
7.41
|
205,860
|
|
|
9/30/2008
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.67
|
59,510
|
|
|
9/29/2008
|
-0.60 / -4.62%
|
13.00
|
13.20
|
12.40
|
12.40
|
12.40
|
8.06
|
63,950
|
|
|
9/26/2008
|
+0.50 / +4.00%
|
13.10
|
13.10
|
11.90
|
13.00
|
13.00
|
8.45
|
111,070
|
|
|