|
Closing price on 3/26/2009
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
146,910 |
| Split-adjusted Price |
4.55 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2009
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
4.55
|
146,910
|
|
|
3/25/2009
|
+0.20 / +3.03%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.80
|
4.42
|
116,150
|
|
|
3/24/2009
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
4.29
|
103,550
|
|
|
3/23/2009
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
4.09
|
71,280
|
|
|
3/20/2009
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
4.16
|
103,370
|
|
|
3/19/2009
|
-0.30 / -4.55%
|
6.80
|
6.90
|
6.30
|
6.30
|
6.30
|
4.09
|
201,260
|
|
|
3/18/2009
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
4.29
|
184,570
|
|
|
3/17/2009
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
4.09
|
174,850
|
|
|
3/16/2009
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.90
|
53,480
|
|
|
3/13/2009
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
3.83
|
28,890
|
|
|
3/12/2009
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
3.77
|
67,300
|
|
|
3/11/2009
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.90
|
95,170
|
|
|
3/10/2009
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
3.83
|
102,530
|
|
|
3/9/2009
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
3.77
|
27,330
|
|
|
3/6/2009
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.70
|
10,100
|
|
|
3/5/2009
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.77
|
33,210
|
|
|
3/4/2009
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.77
|
17,380
|
|
|
3/3/2009
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
3.70
|
18,500
|
|
|
3/2/2009
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
3.77
|
29,960
|
|
|
2/27/2009
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
3.70
|
23,990
|
|
|
2/26/2009
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
3.64
|
49,550
|
|
|
2/25/2009
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.77
|
50,030
|
|
|
2/24/2009
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
3.64
|
21,890
|
|
|
2/23/2009
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
3.70
|
79,360
|
|
|
2/20/2009
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
3.83
|
56,810
|
|
|
2/19/2009
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.77
|
63,960
|
|
|
2/18/2009
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
3.64
|
146,650
|
|
|
2/17/2009
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.64
|
4,470
|
|
|
2/16/2009
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.51
|
10,160
|
|
|
2/13/2009
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
3.38
|
13,310
|
|
|