|
Closing price on 4/3/2013
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
368,090 |
| Split-adjusted Price |
2.48 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2013
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
2.48
|
368,090
|
|
|
4/2/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
2.56
|
319,640
|
|
|
4/1/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
2.64
|
412,860
|
|
|
3/29/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
267,240
|
|
|
3/28/2013
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
2.48
|
256,040
|
|
|
3/27/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
2.64
|
88,940
|
|
|
3/26/2013
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
2.56
|
102,630
|
|
|
3/25/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
2.64
|
186,060
|
|
|
3/22/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
2.56
|
342,490
|
|
|
3/21/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
165,650
|
|
|
3/20/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.64
|
407,200
|
|
|
3/19/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
2.64
|
300,650
|
|
|
3/18/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.81
|
1,077,680
|
|
|
3/15/2013
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.64
|
1,021,590
|
|
|
3/14/2013
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.48
|
192,900
|
|
|
3/13/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
464,380
|
|
|
3/12/2013
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.56
|
285,250
|
|
|
3/11/2013
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
2.64
|
335,630
|
|
|
3/8/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
234,040
|
|
|
3/7/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.10
|
2.56
|
323,220
|
|
|
3/6/2013
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.56
|
147,320
|
|
|
3/5/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
2.48
|
292,280
|
|
|
3/4/2013
|
-0.20 / -6.25%
|
3.10
|
3.30
|
3.00
|
3.00
|
3.00
|
2.48
|
307,540
|
|
|
3/1/2013
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
2.64
|
144,900
|
|
|
2/28/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
2.73
|
218,780
|
|
|
2/27/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
2.73
|
149,590
|
|
|
2/26/2013
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
2.73
|
404,730
|
|
|
2/25/2013
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.89
|
186,350
|
|
|
2/22/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.40
|
2.81
|
657,850
|
|
|
2/21/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.40
|
2.81
|
2,034,770
|
|
|