|
Closing price on 7/11/2012
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
422,050 |
| Split-adjusted Price |
3.14 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.14
|
422,050
|
|
|
7/10/2012
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.14
|
419,990
|
|
|
7/9/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.22
|
59,760
|
|
|
7/6/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.14
|
30,170
|
|
|
7/5/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.06
|
148,850
|
|
|
7/4/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.98
|
462,490
|
|
|
7/3/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.06
|
267,340
|
|
|
7/2/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.14
|
196,840
|
|
|
6/29/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.31
|
322,710
|
|
|
6/28/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.22
|
428,950
|
|
|
6/27/2012
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.90
|
3.22
|
527,320
|
|
|
6/26/2012
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.39
|
440,590
|
|
|
6/25/2012
|
-0.20 / -4.44%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.30
|
3.55
|
396,220
|
|
|
6/22/2012
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
3.72
|
524,100
|
|
|
6/21/2012
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
3.88
|
291,710
|
|
|
6/20/2012
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
4.05
|
167,770
|
|
|
6/19/2012
|
-0.20 / -4.00%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.80
|
3.97
|
269,100
|
|
|
6/18/2012
|
+0.10 / +2.04%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
4.13
|
245,890
|
|
|
6/15/2012
|
-0.10 / -2.00%
|
5.10
|
5.20
|
4.90
|
4.90
|
4.90
|
4.05
|
217,070
|
|
|
6/14/2012
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
4.13
|
152,050
|
|
|
6/13/2012
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.10
|
4.21
|
233,100
|
|
|
6/12/2012
|
-0.10 / -1.89%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
4.30
|
479,700
|
|
|
6/11/2012
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
4.13
|
315,920
|
|
|
6/8/2012
|
-0.20 / -3.57%
|
5.70
|
5.80
|
5.40
|
5.40
|
5.40
|
4.21
|
486,470
|
|
|
6/7/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.60
|
4.37
|
842,520
|
|
|
6/6/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
4.21
|
265,820
|
|
|
6/5/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.40
|
4.21
|
369,900
|
|
|
6/4/2012
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.10
|
5.40
|
5.40
|
4.21
|
511,200
|
|
|
6/1/2012
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.05
|
640,730
|
|
|
5/31/2012
|
-0.10 / -1.96%
|
5.10
|
5.20
|
4.90
|
5.00
|
5.00
|
3.90
|
505,690
|
|
|