Closing price on 8/15/2013
|
|
Open |
1.30 |
High |
1.40 |
Low |
1.30 |
Volume |
15,500 |
Split-adjusted Price |
1.30 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2013
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.33
|
1.30
|
15,500
|
|
8/14/2013
|
-0.10 / -7.14%
|
1.50
|
1.50
|
1.30
|
1.30
|
1.31
|
1.30
|
2,400
|
|
8/13/2013
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.32
|
1.40
|
33,200
|
|
8/12/2013
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.43
|
1.40
|
45,600
|
|
8/9/2013
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
53,700
|
|
8/8/2013
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
28,100
|
|
8/7/2013
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
3,900
|
|
8/6/2013
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
2,500
|
|
8/5/2013
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.50
|
1.49
|
1.50
|
6,800
|
|
8/2/2013
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
112,700
|
|
8/1/2013
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
24,100
|
|
7/31/2013
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
18,600
|
|
7/30/2013
|
0.00 / 0.00%
|
1.30
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
22,700
|
|
7/29/2013
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
55,700
|
|
7/26/2013
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.39
|
1.40
|
3,300
|
|
7/25/2013
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
17,200
|
|
7/24/2013
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.48
|
1.40
|
8,600
|
|
7/23/2013
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.48
|
1.50
|
3,300
|
|
7/22/2013
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.49
|
1.50
|
8,500
|
|
7/19/2013
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
46,500
|
|
7/18/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
58,400
|
|
7/17/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
7,800
|
|
7/16/2013
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
27,700
|
|
7/15/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
55,300
|
|
7/12/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
69,600
|
|
7/11/2013
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
92,100
|
|
7/10/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
105,600
|
|
7/9/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
84,800
|
|
7/8/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
378,200
|
|
7/5/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
95,600
|
|
|