|
Closing price on 5/17/2013
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
386,320 |
| Split-adjusted Price |
1.82 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2013
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
1.82
|
386,320
|
|
|
5/16/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
1.90
|
178,940
|
|
|
5/15/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
1.90
|
118,200
|
|
|
5/14/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
1.90
|
89,970
|
|
|
5/13/2013
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
1.90
|
227,650
|
|
|
5/10/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
1.98
|
289,610
|
|
|
5/9/2013
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.50
|
2.07
|
155,900
|
|
|
5/8/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.98
|
237,020
|
|
|
5/7/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.98
|
292,940
|
|
|
5/6/2013
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.98
|
440,040
|
|
|
5/3/2013
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
1.90
|
207,760
|
|
|
5/2/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
1.98
|
113,190
|
|
|
4/26/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
1.98
|
362,970
|
|
|
4/25/2013
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.98
|
1,388,130
|
|
|
4/24/2013
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.07
|
53,100
|
|
|
4/23/2013
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.15
|
23,360
|
|
|
4/22/2013
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.23
|
10,570
|
|
|
4/18/2013
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.31
|
624,290
|
|
|
4/17/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.90
|
2.40
|
356,810
|
|
|
4/16/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.40
|
507,070
|
|
|
4/15/2013
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
2.31
|
224,260
|
|
|
4/12/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.40
|
300,180
|
|
|
4/11/2013
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
2.31
|
162,390
|
|
|
4/10/2013
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.90
|
2.40
|
197,130
|
|
|
4/9/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.48
|
333,970
|
|
|
4/8/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
2.48
|
421,000
|
|
|
4/5/2013
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
2.48
|
328,500
|
|
|
4/4/2013
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.90
|
2.40
|
158,850
|
|
|
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
|
|
|