Closing price on 9/21/2011
|
|
Open |
6.10 |
High |
6.30 |
Low |
6.00 |
Volume |
235,700 |
Split-adjusted Price |
6.30 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2011
|
+0.40 / +6.78%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.25
|
6.30
|
235,700
|
|
9/20/2011
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.70
|
5.90
|
5.89
|
5.90
|
118,500
|
|
9/19/2011
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.84
|
5.90
|
82,300
|
|
9/16/2011
|
-0.40 / -6.35%
|
6.40
|
6.50
|
5.90
|
5.90
|
5.96
|
5.90
|
144,900
|
|
9/15/2011
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
181,800
|
|
9/14/2011
|
-0.40 / -5.88%
|
7.20
|
7.20
|
6.40
|
6.40
|
6.66
|
6.40
|
415,200
|
|
9/13/2011
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
35,500
|
|
9/12/2011
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.39
|
6.40
|
20,800
|
|
9/9/2011
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.60
|
6.00
|
5.97
|
6.00
|
215,400
|
|
9/8/2011
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
189,900
|
|
9/7/2011
|
+0.40 / +8.00%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.37
|
5.40
|
155,500
|
|
9/6/2011
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.13
|
5.00
|
95,100
|
|
9/5/2011
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.28
|
5.30
|
168,600
|
|
9/1/2011
|
+0.10 / +2.00%
|
5.10
|
5.20
|
4.80
|
5.10
|
5.04
|
5.10
|
82,700
|
|
8/31/2011
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.00
|
4.99
|
5.00
|
40,300
|
|
8/30/2011
|
+0.10 / +2.04%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.09
|
5.00
|
223,200
|
|
8/29/2011
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.82
|
4.90
|
58,300
|
|
8/26/2011
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.59
|
4.50
|
40,300
|
|
8/25/2011
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
15,500
|
|
8/24/2011
|
-0.20 / -4.26%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.62
|
4.50
|
28,400
|
|
8/23/2011
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.50
|
4.70
|
4.72
|
4.70
|
9,500
|
|
8/22/2011
|
+0.30 / +6.52%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.80
|
4.90
|
76,800
|
|
8/19/2011
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.63
|
4.60
|
10,700
|
|
8/18/2011
|
-0.10 / -2.08%
|
4.50
|
5.00
|
4.50
|
4.70
|
4.87
|
4.70
|
12,800
|
|
8/17/2011
|
+0.30 / +6.67%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.75
|
4.80
|
44,200
|
|
8/16/2011
|
-0.50 / -10.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1,100
|
|
8/15/2011
|
+0.20 / +4.17%
|
4.70
|
5.00
|
4.60
|
5.00
|
4.76
|
5.00
|
26,300
|
|
8/12/2011
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
25,800
|
|
8/11/2011
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.66
|
4.70
|
27,100
|
|
8/10/2011
|
-0.20 / -4.00%
|
4.70
|
5.30
|
4.70
|
4.80
|
4.89
|
4.80
|
37,600
|
|
|