|
Closing price on 12/2/2010
|
|
| Open |
7.30 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
339,520 |
| Split-adjusted Price |
6.08 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.30 / +4.00%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.80
|
6.08
|
339,520
|
|
|
12/1/2010
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
5.85
|
213,380
|
|
|
11/30/2010
|
+0.30 / +4.23%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
5.77
|
240,020
|
|
|
11/29/2010
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
5.54
|
98,650
|
|
|
11/26/2010
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
5.46
|
147,200
|
|
|
11/25/2010
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.80
|
5.30
|
101,770
|
|
|
11/24/2010
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.22
|
49,180
|
|
|
11/23/2010
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
5.30
|
64,850
|
|
|
11/22/2010
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
5.15
|
108,050
|
|
|
11/19/2010
|
-0.10 / -1.45%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
5.30
|
220,710
|
|
|
11/18/2010
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.38
|
213,910
|
|
|
11/17/2010
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
5.15
|
121,890
|
|
|
11/16/2010
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
4.91
|
212,270
|
|
|
11/15/2010
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
5.15
|
159,540
|
|
|
11/12/2010
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
5.38
|
152,810
|
|
|
11/11/2010
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
5.61
|
76,760
|
|
|
11/10/2010
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
5.77
|
142,410
|
|
|
11/9/2010
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
5.93
|
214,460
|
|
|
11/8/2010
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
6.16
|
21,620
|
|
|
11/5/2010
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
6.24
|
122,730
|
|
|
11/4/2010
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
6.08
|
44,820
|
|
|
11/3/2010
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
6.00
|
145,220
|
|
|
11/2/2010
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.16
|
55,550
|
|
|
11/1/2010
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
6.24
|
63,800
|
|
|
10/29/2010
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
6.24
|
67,860
|
|
|
10/28/2010
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
6.16
|
60,570
|
|
|
10/27/2010
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
6.24
|
45,650
|
|
|
10/26/2010
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
6.24
|
73,030
|
|
|
10/25/2010
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.70
|
6.00
|
122,280
|
|
|
10/22/2010
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
6.16
|
53,220
|
|
|