|
Closing price on 12/15/2011
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
91,600 |
| Split-adjusted Price |
2.88 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2011
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
2.88
|
91,600
|
|
|
12/14/2011
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.96
|
141,130
|
|
|
12/13/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.04
|
40,460
|
|
|
12/12/2011
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.04
|
60,120
|
|
|
12/9/2011
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
3.12
|
34,700
|
|
|
12/8/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.20
|
26,900
|
|
|
12/7/2011
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.20
|
33,750
|
|
|
12/6/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
3.27
|
72,440
|
|
|
12/5/2011
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
3.27
|
170,480
|
|
|
12/2/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.12
|
35,130
|
|
|
12/1/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.04
|
47,030
|
|
|
11/30/2011
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.04
|
39,120
|
|
|
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
|
|
|