|
Closing price on 12/10/2008
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
19,780 |
| Split-adjusted Price |
3.77 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2008
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
3.77
|
19,780
|
|
|
12/9/2008
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
3.83
|
18,340
|
|
|
12/8/2008
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
3.83
|
48,460
|
|
|
12/5/2008
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
4.03
|
19,680
|
|
|
12/4/2008
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
4.16
|
23,750
|
|
|
12/3/2008
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
4.03
|
17,660
|
|
|
12/2/2008
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.16
|
32,070
|
|
|
12/1/2008
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
4.35
|
64,260
|
|
|
11/28/2008
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.16
|
41,190
|
|
|
11/27/2008
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.00
|
6.10
|
6.10
|
3.96
|
56,710
|
|
|
11/26/2008
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.30
|
4.09
|
55,150
|
|
|
11/25/2008
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
4.29
|
38,220
|
|
|
11/24/2008
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
4.22
|
26,510
|
|
|
11/21/2008
|
-0.30 / -4.41%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
4.22
|
50,330
|
|
|
11/20/2008
|
-0.30 / -4.23%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
4.42
|
50,160
|
|
|
11/19/2008
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
4.61
|
19,570
|
|
|
11/18/2008
|
+0.20 / +2.82%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.30
|
4.74
|
82,680
|
|
|
11/17/2008
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
4.61
|
37,340
|
|
|
11/14/2008
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
4.68
|
100,000
|
|
|
11/13/2008
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.70
|
7.00
|
7.00
|
4.55
|
96,330
|
|
|
11/12/2008
|
-0.30 / -4.11%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.00
|
4.55
|
32,150
|
|
|
11/11/2008
|
-0.30 / -3.95%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
4.74
|
56,830
|
|
|
11/10/2008
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.60
|
4.94
|
42,110
|
|
|
11/7/2008
|
-0.30 / -3.85%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
4.87
|
91,410
|
|
|
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
|
|
|