Closing price on 11/28/2012
|
|
Open |
1.40 |
High |
1.50 |
Low |
1.40 |
Volume |
352,400 |
Split-adjusted Price |
1.50 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2012
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
352,400
|
|
11/27/2012
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
181,300
|
|
11/26/2012
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.57
|
1.60
|
188,100
|
|
11/23/2012
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
568,500
|
|
11/22/2012
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.47
|
1.50
|
542,000
|
|
11/21/2012
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.31
|
1.40
|
221,500
|
|
11/20/2012
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
42,100
|
|
11/19/2012
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
5,900
|
|
11/16/2012
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
83,800
|
|
11/15/2012
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.39
|
1.40
|
98,700
|
|
11/14/2012
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.39
|
1.40
|
62,900
|
|
11/13/2012
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
28,500
|
|
11/12/2012
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
102,100
|
|
11/9/2012
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
40,800
|
|
11/8/2012
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
58,200
|
|
11/7/2012
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
52,500
|
|
11/6/2012
|
0.00 / 0.00%
|
1.30
|
1.50
|
1.30
|
1.40
|
1.37
|
1.40
|
69,400
|
|
11/5/2012
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.42
|
1.40
|
108,900
|
|
11/2/2012
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
182,700
|
|
11/1/2012
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
33,600
|
|
10/31/2012
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
16,800
|
|
10/30/2012
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
44,700
|
|
10/29/2012
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
53,800
|
|
10/26/2012
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
56,400
|
|
10/25/2012
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
34,000
|
|
10/24/2012
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
175,000
|
|
10/23/2012
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
133,700
|
|
10/22/2012
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.57
|
1.60
|
83,100
|
|
10/19/2012
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
228,800
|
|
10/18/2012
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
160,100
|
|
|