Closing price on 8/2/2011
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.40 |
Volume |
37,800 |
Split-adjusted Price |
5.50 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2011
|
+0.10 / +1.85%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.46
|
5.50
|
37,800
|
|
8/1/2011
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5,000
|
|
7/29/2011
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.47
|
5.60
|
14,800
|
|
7/28/2011
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.56
|
5.60
|
16,200
|
|
7/27/2011
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.52
|
5.60
|
24,900
|
|
7/26/2011
|
-0.30 / -5.17%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.53
|
5.50
|
33,400
|
|
7/25/2011
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
6,100
|
|
7/22/2011
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.85
|
5.80
|
33,400
|
|
7/21/2011
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.98
|
5.90
|
8,800
|
|
7/20/2011
|
+0.10 / +1.67%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.97
|
6.10
|
11,800
|
|
7/19/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
17,800
|
|
7/18/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.06
|
6.00
|
21,000
|
|
7/15/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
9,000
|
|
7/14/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.14
|
6.10
|
41,900
|
|
7/13/2011
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
37,500
|
|
7/12/2011
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.24
|
6.40
|
31,300
|
|
7/11/2011
|
-0.20 / -3.08%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.31
|
6.30
|
27,000
|
|
7/8/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.31
|
6.50
|
157,400
|
|
7/7/2011
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.55
|
6.60
|
48,900
|
|
7/6/2011
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.74
|
6.70
|
24,500
|
|
7/5/2011
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
7.00
|
55,300
|
|
7/4/2011
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.74
|
6.90
|
11,800
|
|
7/1/2011
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.72
|
6.70
|
74,900
|
|
6/30/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.88
|
7.00
|
93,000
|
|
6/29/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.62
|
6.70
|
30,200
|
|
6/28/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.67
|
6.70
|
41,900
|
|
6/27/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
6.80
|
30,900
|
|
6/24/2011
|
+0.10 / +1.49%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.74
|
6.80
|
51,900
|
|
6/23/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.71
|
6.70
|
50,500
|
|
6/22/2011
|
-0.20 / -2.82%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.99
|
6.90
|
27,800
|
|
|