|
Closing price on 8/28/2009
|
|
| Open |
12.90 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
379,880 |
| Split-adjusted Price |
8.71 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2009
|
+0.60 / +4.69%
|
12.90
|
13.40
|
12.80
|
13.40
|
13.40
|
8.71
|
379,880
|
|
|
8/27/2009
|
+0.40 / +3.23%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.80
|
8.32
|
93,950
|
|
|
8/26/2009
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.40
|
8.06
|
112,100
|
|
|
8/25/2009
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
7.99
|
54,210
|
|
|
8/24/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
8.06
|
94,910
|
|
|
8/21/2009
|
0.00 / 0.00%
|
12.40
|
12.90
|
12.40
|
12.40
|
12.40
|
8.06
|
178,490
|
|
|
8/20/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
8.06
|
76,070
|
|
|
8/19/2009
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
8.06
|
84,510
|
|
|
8/18/2009
|
+0.10 / +0.82%
|
11.90
|
12.50
|
11.90
|
12.30
|
12.30
|
7.99
|
55,890
|
|
|
8/17/2009
|
-0.30 / -2.40%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.20
|
7.93
|
50,380
|
|
|
8/14/2009
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
8.12
|
146,490
|
|
|
8/13/2009
|
+0.60 / +4.88%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.90
|
8.38
|
193,690
|
|
|
8/12/2009
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.30
|
7.99
|
97,490
|
|
|
8/11/2009
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.50
|
8.12
|
170,250
|
|
|
8/10/2009
|
+0.20 / +1.65%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.30
|
7.99
|
75,090
|
|
|
8/7/2009
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.10
|
7.86
|
112,980
|
|
|
8/6/2009
|
+0.10 / +0.83%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.10
|
7.86
|
116,530
|
|
|
8/5/2009
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
7.80
|
94,450
|
|
|
8/4/2009
|
-0.20 / -1.61%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
7.93
|
92,010
|
|
|
8/3/2009
|
+0.20 / +1.64%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.40
|
8.06
|
327,460
|
|
|
7/31/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.93
|
48,270
|
|
|
7/30/2009
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
7.60
|
150,310
|
|
|
7/29/2009
|
-0.20 / -1.75%
|
11.20
|
11.70
|
11.20
|
11.20
|
11.20
|
7.28
|
25,080
|
|
|
7/28/2009
|
-0.60 / -5.00%
|
11.50
|
11.90
|
11.40
|
11.40
|
11.40
|
7.41
|
40,330
|
|
|
7/27/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
7.80
|
144,310
|
|
|
7/24/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.47
|
32,640
|
|
|
7/23/2009
|
+0.20 / +1.85%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
7.15
|
25,660
|
|
|
7/22/2009
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
7.02
|
30,580
|
|
|
7/21/2009
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
6.95
|
26,980
|
|
|
7/20/2009
|
-0.50 / -4.46%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
6.95
|
34,280
|
|
|