|
Closing price on 2/5/2010
|
|
| Open |
12.50 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
168,170 |
| Split-adjusted Price |
8.06 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-0.40 / -3.13%
|
12.50
|
12.90
|
12.30
|
12.40
|
12.40
|
8.06
|
168,170
|
|
|
2/4/2010
|
-0.40 / -3.03%
|
12.80
|
13.20
|
12.70
|
12.80
|
12.80
|
8.32
|
79,550
|
|
|
2/3/2010
|
+0.40 / +3.13%
|
13.30
|
13.30
|
12.80
|
13.20
|
13.20
|
8.58
|
143,480
|
|
|
2/2/2010
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
8.32
|
147,430
|
|
|
2/1/2010
|
+0.20 / +1.67%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.20
|
7.93
|
65,670
|
|
|
1/29/2010
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.50
|
12.00
|
12.00
|
7.80
|
10,150
|
|
|
1/28/2010
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.90
|
7.73
|
17,230
|
|
|
1/27/2010
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
7.86
|
17,130
|
|
|
1/26/2010
|
+0.50 / +4.31%
|
11.90
|
12.10
|
11.70
|
12.10
|
12.10
|
7.86
|
50,080
|
|
|
1/25/2010
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.60
|
7.54
|
17,480
|
|
|
1/22/2010
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.30
|
7.34
|
19,960
|
|
|
1/21/2010
|
-0.60 / -4.92%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.60
|
7.54
|
47,320
|
|
|
1/20/2010
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.80
|
12.20
|
12.20
|
7.93
|
41,550
|
|
|
1/19/2010
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.00
|
7.80
|
23,250
|
|
|
1/18/2010
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
7.73
|
75,230
|
|
|
1/15/2010
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.50
|
8.12
|
32,410
|
|
|
1/14/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
8.32
|
41,460
|
|
|
1/13/2010
|
+0.50 / +4.07%
|
12.10
|
12.80
|
11.80
|
12.80
|
12.80
|
8.32
|
40,520
|
|
|
1/12/2010
|
-0.50 / -3.91%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.30
|
7.99
|
96,380
|
|
|
1/11/2010
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
8.32
|
62,640
|
|
|
1/8/2010
|
-0.60 / -4.41%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
8.45
|
83,420
|
|
|
1/7/2010
|
+0.20 / +1.49%
|
13.40
|
13.70
|
13.30
|
13.60
|
13.60
|
8.84
|
99,480
|
|
|
1/6/2010
|
-0.40 / -2.90%
|
13.40
|
13.80
|
13.20
|
13.40
|
13.40
|
8.71
|
99,590
|
|
|
1/5/2010
|
+0.10 / +0.73%
|
14.20
|
14.30
|
13.60
|
13.80
|
13.80
|
8.97
|
83,000
|
|
|
1/4/2010
|
+0.60 / +4.58%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.70
|
8.90
|
80,470
|
|
|
12/31/2009
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.80
|
13.10
|
13.10
|
8.51
|
101,290
|
|
|
12/30/2009
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.60
|
13.00
|
13.00
|
8.45
|
65,750
|
|
|
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
|
|
|