|
Closing price on 3/5/2010
|
|
| Open |
12.30 |
| High |
12.80 |
| Low |
12.10 |
| Volume |
184,790 |
| Split-adjusted Price |
8.32 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
+0.60 / +4.92%
|
12.30
|
12.80
|
12.10
|
12.80
|
12.80
|
8.32
|
184,790
|
|
|
3/4/2010
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.20
|
7.93
|
168,980
|
|
|
3/3/2010
|
+0.10 / +0.83%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
7.86
|
43,780
|
|
|
3/2/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
7.80
|
61,240
|
|
|
3/1/2010
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.00
|
7.80
|
97,750
|
|
|
2/26/2010
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
7.73
|
62,530
|
|
|
2/25/2010
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.70
|
7.60
|
17,770
|
|
|
2/24/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
7.60
|
71,660
|
|
|
2/23/2010
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.70
|
7.60
|
88,640
|
|
|
2/22/2010
|
-0.20 / -1.63%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
7.86
|
26,140
|
|
|
2/12/2010
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.30
|
7.99
|
30,580
|
|
|
2/11/2010
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.06
|
87,990
|
|
|
2/10/2010
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
8.06
|
4,640
|
|
|
2/9/2010
|
-0.30 / -2.42%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
7.86
|
52,210
|
|
|
2/8/2010
|
0.00 / 0.00%
|
12.40
|
12.80
|
11.90
|
12.40
|
12.40
|
8.06
|
64,550
|
|
|
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
|
|
|