|
Closing price on 12/28/2010
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
79,370 |
| Split-adjusted Price |
6.47 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2010
|
+0.20 / +2.47%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.30
|
6.47
|
79,370
|
|
|
12/27/2010
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.32
|
58,500
|
|
|
12/24/2010
|
+0.10 / +1.25%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.10
|
6.32
|
112,830
|
|
|
12/23/2010
|
-0.10 / -1.23%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.00
|
6.24
|
129,430
|
|
|
12/22/2010
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.10
|
6.32
|
234,750
|
|
|
12/21/2010
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.40
|
6.55
|
182,340
|
|
|
12/20/2010
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
6.63
|
159,660
|
|
|
12/17/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
6.86
|
93,650
|
|
|
12/16/2010
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.80
|
6.86
|
613,670
|
|
|
12/15/2010
|
-0.40 / -4.55%
|
8.60
|
8.90
|
8.40
|
8.40
|
8.40
|
6.55
|
317,950
|
|
|
12/14/2010
|
-0.40 / -4.35%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.80
|
6.86
|
377,900
|
|
|
12/13/2010
|
+0.40 / +4.55%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
7.17
|
417,350
|
|
|
12/10/2010
|
+0.40 / +4.76%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
6.86
|
225,580
|
|
|
12/9/2010
|
+0.40 / +5.00%
|
7.90
|
8.40
|
7.80
|
8.40
|
8.40
|
6.55
|
226,070
|
|
|
12/8/2010
|
-0.40 / -4.76%
|
8.20
|
8.50
|
8.00
|
8.00
|
8.00
|
6.24
|
404,520
|
|
|
12/7/2010
|
-0.10 / -1.18%
|
8.50
|
8.90
|
8.40
|
8.40
|
8.40
|
6.55
|
720,570
|
|
|
12/6/2010
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.50
|
6.63
|
340,520
|
|
|
12/3/2010
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.32
|
57,950
|
|
|
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
|
|
|