Closing price on 5/13/2013
|
|
Open |
1.50 |
High |
1.50 |
Low |
1.40 |
Volume |
9,900 |
Split-adjusted Price |
1.50 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2013
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.48
|
1.50
|
9,900
|
|
5/10/2013
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
89,100
|
|
5/9/2013
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
97,700
|
|
5/8/2013
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
237,900
|
|
5/7/2013
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
191,300
|
|
5/6/2013
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
339,000
|
|
5/3/2013
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
167,100
|
|
5/2/2013
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.29
|
1.30
|
21,700
|
|
4/26/2013
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.20
|
1.30
|
108,400
|
|
4/25/2013
|
-0.10 / -7.69%
|
1.30
|
1.30
|
1.20
|
1.20
|
1.22
|
1.20
|
17,400
|
|
4/24/2013
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.27
|
1.30
|
53,200
|
|
4/23/2013
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.27
|
1.30
|
27,300
|
|
4/22/2013
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.20
|
1.20
|
1.21
|
1.20
|
307,800
|
|
4/18/2013
|
-0.10 / -7.69%
|
1.20
|
1.30
|
1.20
|
1.20
|
1.23
|
1.20
|
60,000
|
|
4/17/2013
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.20
|
1.30
|
147,800
|
|
4/16/2013
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.21
|
1.30
|
163,300
|
|
4/15/2013
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.31
|
1.30
|
168,600
|
|
4/12/2013
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
176,300
|
|
4/11/2013
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.39
|
1.40
|
198,300
|
|
4/10/2013
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.37
|
1.40
|
228,500
|
|
4/9/2013
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.34
|
1.30
|
238,200
|
|
4/8/2013
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
328,700
|
|
4/5/2013
|
+0.10 / +7.14%
|
1.30
|
1.50
|
1.30
|
1.50
|
1.41
|
1.50
|
123,800
|
|
4/4/2013
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
254,800
|
|
4/3/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
100,800
|
|
4/2/2013
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.57
|
1.50
|
157,700
|
|
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
|
|
|