|
Closing price on 12/15/2011
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
69,100 |
| Split-adjusted Price |
2.80 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2011
|
-0.20 / -6.67%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
69,100
|
|
|
12/14/2011
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.92
|
3.00
|
149,100
|
|
|
12/13/2011
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.15
|
3.10
|
106,900
|
|
|
12/12/2011
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.26
|
3.30
|
21,800
|
|
|
12/9/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
28,300
|
|
|
12/8/2011
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
147,800
|
|
|
12/7/2011
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
62,900
|
|
|
12/6/2011
|
-0.10 / -2.63%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.79
|
3.70
|
89,800
|
|
|
12/5/2011
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.76
|
3.80
|
94,700
|
|
|
12/2/2011
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.55
|
3.60
|
81,500
|
|
|
12/1/2011
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
22,300
|
|
|
11/30/2011
|
0.00 / 0.00%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.21
|
3.30
|
22,900
|
|
|
11/29/2011
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.21
|
3.30
|
393,500
|
|
|
11/28/2011
|
-0.40 / -10.53%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.42
|
3.40
|
332,500
|
|
|
11/25/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.63
|
3.80
|
36,600
|
|
|
11/24/2011
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
24,200
|
|
|
11/23/2011
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
22,700
|
|
|
11/22/2011
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.66
|
3.70
|
39,500
|
|
|
11/21/2011
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.83
|
3.90
|
20,400
|
|
|
11/18/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10,500
|
|
|
11/17/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
15,500
|
|
|
11/16/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
48,500
|
|
|
11/15/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.83
|
3.90
|
40,800
|
|
|
11/14/2011
|
-0.20 / -4.88%
|
4.10
|
4.20
|
3.90
|
3.90
|
3.96
|
3.90
|
45,700
|
|
|
11/11/2011
|
-0.30 / -6.82%
|
4.60
|
4.60
|
4.00
|
4.10
|
4.10
|
4.10
|
4,500
|
|
|
11/10/2011
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.33
|
4.40
|
38,200
|
|
|
11/9/2011
|
-0.20 / -4.26%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
23,000
|
|
|
11/8/2011
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2,800
|
|
|
11/7/2011
|
-0.30 / -6.38%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.55
|
4.40
|
1,000
|
|
|
11/4/2011
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.65
|
4.70
|
10,400
|
|
|