|
Closing price on 8/5/2009
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
94,450 |
| Split-adjusted Price |
7.80 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2009
|
-0.10 / -0.88%
|
10.80
|
11.40
|
10.80
|
11.20
|
11.20
|
7.28
|
15,540
|
|
|
7/16/2009
|
+0.20 / +1.80%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.30
|
7.34
|
17,380
|
|
|
7/15/2009
|
+0.30 / +2.78%
|
11.10
|
11.30
|
10.90
|
11.10
|
11.10
|
7.21
|
23,220
|
|
|
7/14/2009
|
-0.30 / -2.70%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.80
|
7.02
|
42,720
|
|
|
7/13/2009
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
7.21
|
59,100
|
|
|
7/10/2009
|
-0.50 / -4.13%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
7.54
|
85,950
|
|
|
7/9/2009
|
-0.30 / -2.42%
|
12.00
|
12.40
|
11.90
|
12.10
|
12.10
|
7.86
|
57,250
|
|
|
7/8/2009
|
+0.40 / +3.33%
|
12.00
|
12.60
|
11.90
|
12.40
|
12.40
|
8.06
|
134,070
|
|
|
7/7/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
7.80
|
156,010
|
|
|
7/6/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.47
|
42,770
|
|
|
7/3/2009
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
7.15
|
49,480
|
|
|
7/2/2009
|
+0.30 / +2.94%
|
10.20
|
10.70
|
9.90
|
10.50
|
10.50
|
6.82
|
98,990
|
|
|
7/1/2009
|
-0.50 / -4.67%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
6.63
|
40,410
|
|
|
6/30/2009
|
-0.50 / -4.46%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
6.95
|
110,010
|
|
|
6/29/2009
|
-0.50 / -4.27%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
7.28
|
41,430
|
|
|
6/26/2009
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.30
|
11.70
|
11.70
|
7.60
|
61,550
|
|
|
6/25/2009
|
-0.10 / -0.84%
|
12.40
|
12.40
|
11.70
|
11.80
|
11.80
|
7.67
|
97,560
|
|
|