|
Closing price on 9/11/2012
|
|
| Open |
2.80 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
86,210 |
| Split-adjusted Price |
2.40 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2012
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.40
|
86,210
|
|
|
9/10/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.40
|
293,210
|
|
|
9/7/2012
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
2.48
|
191,480
|
|
|
9/6/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.56
|
105,100
|
|
|
9/5/2012
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
2.64
|
148,480
|
|
|
9/4/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.73
|
74,270
|
|
|
8/31/2012
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.73
|
266,170
|
|
|
8/30/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
2.81
|
252,240
|
|
|
8/29/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.89
|
369,730
|
|
|
8/28/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
2.81
|
199,480
|
|
|
8/27/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.89
|
187,450
|
|
|
8/24/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
2.98
|
573,230
|
|
|
8/23/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.98
|
94,560
|
|
|
8/22/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.06
|
483,630
|
|
|
8/21/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.14
|
401,820
|
|
|
8/20/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
3.31
|
152,700
|
|
|
8/17/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.31
|
116,690
|
|
|
8/16/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.31
|
86,930
|
|
|
8/15/2012
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.31
|
195,370
|
|
|
8/14/2012
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
3.39
|
81,090
|
|
|
8/13/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.31
|
187,650
|
|
|
8/10/2012
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
3.31
|
148,500
|
|
|
8/9/2012
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.47
|
383,730
|
|
|
8/8/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.39
|
144,840
|
|
|
8/7/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.31
|
141,020
|
|
|
8/6/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.31
|
169,080
|
|
|
8/3/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.22
|
127,890
|
|
|
8/2/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.31
|
19,540
|
|
|
8/1/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.22
|
124,310
|
|
|
7/31/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.22
|
239,070
|
|
|