|
Closing price on 12/29/2009
|
|
| Open |
12.40 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
69,460 |
| Split-adjusted Price |
8.32 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2009
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
8.32
|
69,460
|
|
|
12/28/2009
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.30
|
12.80
|
12.80
|
8.32
|
62,260
|
|
|
12/25/2009
|
+0.60 / +4.92%
|
12.50
|
12.80
|
12.10
|
12.80
|
12.80
|
8.32
|
120,490
|
|
|
12/24/2009
|
+0.40 / +3.39%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.20
|
7.93
|
56,400
|
|
|
12/23/2009
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
7.67
|
52,810
|
|
|
12/22/2009
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
7.60
|
58,260
|
|
|
12/21/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.70
|
7.60
|
41,510
|
|
|
12/18/2009
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
7.28
|
62,910
|
|
|
12/17/2009
|
-0.50 / -4.46%
|
10.70
|
11.60
|
10.70
|
10.70
|
10.70
|
6.95
|
91,070
|
|
|
12/16/2009
|
-0.50 / -4.27%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
7.28
|
52,080
|
|
|
12/15/2009
|
-0.30 / -2.50%
|
12.40
|
12.40
|
11.70
|
11.70
|
11.70
|
7.60
|
46,640
|
|
|
12/14/2009
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
7.80
|
81,550
|
|
|
12/11/2009
|
-0.60 / -4.96%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.50
|
7.47
|
74,720
|
|
|
12/10/2009
|
-0.60 / -4.72%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.10
|
7.86
|
118,090
|
|
|
12/9/2009
|
-0.60 / -4.51%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.70
|
8.25
|
90,040
|
|
|
12/8/2009
|
-0.70 / -5.00%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.30
|
8.64
|
40,250
|
|
|
12/7/2009
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.80
|
14.00
|
14.00
|
9.10
|
92,700
|
|
|
12/4/2009
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
8.97
|
57,000
|
|
|
12/3/2009
|
+0.20 / +1.48%
|
13.10
|
14.00
|
13.10
|
13.70
|
13.70
|
8.90
|
48,330
|
|
|
12/2/2009
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
8.77
|
93,740
|
|
|
12/1/2009
|
+0.40 / +2.90%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
9.23
|
193,710
|
|
|
11/30/2009
|
+0.10 / +0.73%
|
13.70
|
14.30
|
13.60
|
13.80
|
13.80
|
8.97
|
105,340
|
|
|
11/27/2009
|
0.00 / 0.00%
|
13.10
|
14.30
|
13.10
|
13.70
|
13.70
|
8.90
|
201,750
|
|
|
11/26/2009
|
-0.70 / -4.86%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
8.90
|
111,140
|
|
|
11/25/2009
|
-0.70 / -4.64%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.40
|
9.36
|
202,600
|
|
|
11/24/2009
|
-0.70 / -4.43%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
9.81
|
74,540
|
|
|
11/23/2009
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.70
|
15.80
|
15.80
|
10.27
|
239,780
|
|
|
11/20/2009
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
10.33
|
327,510
|
|
|
11/19/2009
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.20
|
9.88
|
137,790
|
|
|
11/18/2009
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.40
|
15.00
|
15.00
|
9.75
|
112,130
|
|
|