Closing price on 4/1/2013
|
|
Open |
1.50 |
High |
1.60 |
Low |
1.50 |
Volume |
146,100 |
Split-adjusted Price |
1.60 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
146,100
|
|
3/29/2013
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.42
|
1.60
|
326,100
|
|
3/28/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
151,400
|
|
3/27/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
39,900
|
|
3/26/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
84,500
|
|
3/25/2013
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
161,700
|
|
3/22/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
233,400
|
|
3/21/2013
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
81,400
|
|
3/20/2013
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
157,200
|
|
3/19/2013
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
70,800
|
|
3/18/2013
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.76
|
1.80
|
79,500
|
|
3/15/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
52,800
|
|
3/14/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
151,400
|
|
3/13/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
304,600
|
|
3/12/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
60,700
|
|
3/11/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
110,300
|
|
3/8/2013
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
90,300
|
|
3/7/2013
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
34,800
|
|
3/6/2013
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
90,700
|
|
3/5/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
176,800
|
|
3/4/2013
|
-0.20 / -10.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
307,300
|
|
3/1/2013
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
251,100
|
|
2/28/2013
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.97
|
2.00
|
108,800
|
|
2/27/2013
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.96
|
2.00
|
138,300
|
|
2/26/2013
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.05
|
2.00
|
456,200
|
|
2/25/2013
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.03
|
2.10
|
267,900
|
|
2/22/2013
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.02
|
2.10
|
512,800
|
|
2/21/2013
|
-0.20 / -9.09%
|
2.30
|
2.30
|
2.00
|
2.00
|
2.12
|
2.00
|
922,100
|
|
2/20/2013
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
217,600
|
|
2/19/2013
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
515,300
|
|
|