Closing price on 5/6/2011
|
|
Open |
9.50 |
High |
9.60 |
Low |
9.20 |
Volume |
13,400 |
Split-adjusted Price |
9.60 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2011
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.38
|
9.60
|
13,400
|
|
5/5/2011
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.46
|
9.40
|
10,200
|
|
5/4/2011
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.68
|
9.50
|
28,300
|
|
4/29/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.82
|
9.80
|
12,100
|
|
4/28/2011
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
40,700
|
|
4/27/2011
|
-0.10 / -1.00%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.01
|
9.90
|
43,500
|
|
4/26/2011
|
-0.10 / -0.99%
|
10.60
|
10.70
|
9.80
|
10.00
|
10.16
|
10.00
|
84,100
|
|
4/25/2011
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.04
|
10.10
|
777,200
|
|
4/22/2011
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
9.60
|
89,400
|
|
4/21/2011
|
+0.30 / +3.16%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.76
|
9.80
|
146,500
|
|
4/20/2011
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.58
|
9.50
|
106,800
|
|
4/19/2011
|
0.00 / 0.00%
|
9.20
|
9.60
|
8.80
|
9.50
|
9.39
|
9.50
|
134,500
|
|
4/18/2011
|
-0.20 / -2.06%
|
9.60
|
9.90
|
9.30
|
9.50
|
9.40
|
9.50
|
421,500
|
|
4/15/2011
|
-0.50 / -4.90%
|
10.30
|
10.40
|
9.60
|
9.70
|
9.90
|
9.70
|
104,900
|
|
4/14/2011
|
-0.30 / -2.86%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.29
|
10.20
|
51,900
|
|
4/13/2011
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.52
|
10.50
|
39,200
|
|
4/8/2011
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.77
|
10.80
|
42,000
|
|
4/7/2011
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.05
|
11.00
|
50,000
|
|
4/6/2011
|
+0.60 / +5.56%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.22
|
11.40
|
93,100
|
|
4/5/2011
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.69
|
10.80
|
60,700
|
|
4/4/2011
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.98
|
11.00
|
31,600
|
|
4/1/2011
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.22
|
11.10
|
48,300
|
|
3/31/2011
|
-0.30 / -2.61%
|
11.30
|
11.70
|
11.20
|
11.20
|
11.38
|
11.20
|
91,100
|
|
3/30/2011
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.22
|
11.50
|
112,700
|
|
3/29/2011
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.77
|
11.60
|
121,800
|
|
3/28/2011
|
-0.20 / -1.64%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.20
|
12.00
|
45,300
|
|
3/25/2011
|
-0.50 / -3.94%
|
12.50
|
12.80
|
12.10
|
12.20
|
12.40
|
12.20
|
46,200
|
|
3/24/2011
|
+0.70 / +5.83%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.67
|
12.70
|
253,200
|
|
3/23/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
12.00
|
11.92
|
12.00
|
98,800
|
|
3/22/2011
|
-0.40 / -3.23%
|
12.30
|
12.50
|
11.90
|
12.00
|
12.10
|
12.00
|
68,100
|
|
|