|
Closing price on 8/7/2013
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.90 |
| Volume |
189,520 |
| Split-adjusted Price |
2.40 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.40
|
189,520
|
|
|
8/6/2013
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.31
|
748,980
|
|
|
8/5/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
2.23
|
618,400
|
|
|
8/2/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
92,870
|
|
|
8/1/2013
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
476,310
|
|
|
7/31/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
2.23
|
242,410
|
|
|
7/30/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.15
|
480,050
|
|
|
7/29/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.07
|
359,640
|
|
|
7/26/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.15
|
67,190
|
|
|
7/25/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.15
|
353,050
|
|
|
7/24/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.15
|
1,141,380
|
|
|
7/23/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.15
|
46,000
|
|
|
7/22/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.07
|
194,110
|
|
|
7/19/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
1.98
|
310,600
|
|
|
7/18/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.07
|
124,370
|
|
|
7/17/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.07
|
150,440
|
|
|
7/16/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.07
|
315,020
|
|
|
7/15/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.07
|
108,980
|
|
|
7/12/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.07
|
300,000
|
|
|
7/11/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.07
|
340,950
|
|
|
7/10/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.15
|
81,700
|
|
|
7/9/2013
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.60
|
2.15
|
321,340
|
|
|
7/8/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.23
|
1,552,780
|
|
|
7/5/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.23
|
17,780
|
|
|
7/4/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.15
|
94,670
|
|
|
7/3/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.07
|
113,210
|
|
|
7/2/2013
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.98
|
61,940
|
|
|
7/1/2013
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.90
|
32,990
|
|
|
6/28/2013
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
1.82
|
85,090
|
|
|
6/27/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
1.90
|
70,350
|
|
|