Closing price on 9/12/2012
|
|
Open |
1.70 |
High |
1.90 |
Low |
1.70 |
Volume |
320,200 |
Split-adjusted Price |
1.70 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2012
|
-0.10 / -5.56%
|
1.70
|
1.90
|
1.70
|
1.70
|
1.73
|
1.70
|
320,200
|
|
9/11/2012
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
35,300
|
|
9/10/2012
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
41,900
|
|
9/7/2012
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
219,700
|
|
9/6/2012
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
106,700
|
|
9/5/2012
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
226,500
|
|
9/4/2012
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.39
|
2.40
|
90,000
|
|
8/31/2012
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
228,400
|
|
8/30/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
236,700
|
|
8/29/2012
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.43
|
2.50
|
273,100
|
|
8/28/2012
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
18,300
|
|
8/27/2012
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
38,500
|
|
8/24/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.62
|
2.70
|
533,200
|
|
8/23/2012
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
42,100
|
|
8/22/2012
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.71
|
2.80
|
136,100
|
|
8/21/2012
|
-0.20 / -6.90%
|
3.00
|
3.10
|
2.70
|
2.70
|
2.77
|
2.70
|
674,800
|
|
8/20/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
109,600
|
|
8/17/2012
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
150,300
|
|
8/16/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
14,700
|
|
8/15/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
153,900
|
|
8/14/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
40,200
|
|
8/13/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
103,900
|
|
8/10/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
88,800
|
|
8/9/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
277,700
|
|
8/8/2012
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
150,800
|
|
8/7/2012
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.91
|
2.80
|
111,700
|
|
8/6/2012
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
352,000
|
|
8/3/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
91,100
|
|
8/2/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
127,300
|
|
8/1/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
173,700
|
|
|