|
|
Closing price on 1/9/2012
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
53,980 |
| Split-adjusted Price |
4.21 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2012
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.50
|
4.21
|
53,980
|
|
|
1/6/2012
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.10
|
20.80
|
20.80
|
4.27
|
37,940
|
|
|
1/5/2012
|
+0.90 / +4.48%
|
19.90
|
21.00
|
19.70
|
21.00
|
21.00
|
4.31
|
52,010
|
|
|
1/4/2012
|
+0.70 / +3.61%
|
19.40
|
20.10
|
19.00
|
20.10
|
20.10
|
4.13
|
61,980
|
|
|
1/3/2012
|
+0.10 / +0.52%
|
20.00
|
20.00
|
18.40
|
19.40
|
19.40
|
3.98
|
55,300
|
|
|
12/30/2011
|
+0.10 / +0.52%
|
18.30
|
19.30
|
18.30
|
19.30
|
19.30
|
3.96
|
67,740
|
|
|
12/29/2011
|
-0.10 / -0.52%
|
18.40
|
19.30
|
18.40
|
19.20
|
19.20
|
3.94
|
48,670
|
|
|
12/28/2011
|
-1.00 / -4.93%
|
20.30
|
20.30
|
19.30
|
19.30
|
19.30
|
3.96
|
105,020
|
|
|
12/27/2011
|
-1.00 / -4.69%
|
21.30
|
21.30
|
20.30
|
20.30
|
20.30
|
4.17
|
15,930
|
|
|
12/26/2011
|
-1.10 / -4.91%
|
22.40
|
22.40
|
21.30
|
21.30
|
21.30
|
4.37
|
43,040
|
|
|
12/23/2011
|
+0.40 / +1.82%
|
20.90
|
22.50
|
20.90
|
22.40
|
22.40
|
4.60
|
60,740
|
|
|
12/22/2011
|
-0.60 / -2.65%
|
21.50
|
22.50
|
21.50
|
22.00
|
22.00
|
4.52
|
32,520
|
|
|
12/21/2011
|
+0.50 / +2.26%
|
22.00
|
22.90
|
22.00
|
22.60
|
22.60
|
4.64
|
50,970
|
|
|
12/20/2011
|
-1.10 / -4.74%
|
23.20
|
23.20
|
22.10
|
22.10
|
22.10
|
4.54
|
50,160
|
|
|
12/19/2011
|
0.00 / 0.00%
|
23.20
|
24.10
|
22.10
|
23.20
|
23.20
|
4.76
|
44,680
|
|
|
12/16/2011
|
+1.00 / +4.50%
|
22.20
|
23.20
|
22.20
|
23.20
|
23.20
|
4.76
|
78,020
|
|
|
12/15/2011
|
+0.40 / +1.83%
|
22.30
|
22.30
|
20.90
|
22.20
|
22.20
|
4.56
|
70,070
|
|
|
12/14/2011
|
+0.30 / +1.40%
|
21.50
|
21.90
|
20.50
|
21.80
|
21.80
|
4.48
|
45,310
|
|
|
12/13/2011
|
-1.00 / -4.44%
|
22.50
|
22.70
|
21.40
|
21.50
|
21.50
|
4.42
|
53,830
|
|
|
12/12/2011
|
+0.50 / +2.27%
|
22.80
|
22.80
|
20.90
|
22.50
|
22.50
|
4.62
|
48,700
|
|
|
12/9/2011
|
-1.10 / -4.76%
|
23.20
|
23.30
|
22.00
|
22.00
|
22.00
|
4.52
|
56,370
|
|
|
12/8/2011
|
-1.20 / -4.94%
|
24.30
|
24.30
|
23.10
|
23.10
|
23.10
|
4.74
|
48,770
|
|
|
12/7/2011
|
-0.20 / -0.82%
|
24.60
|
24.70
|
24.20
|
24.30
|
24.30
|
4.99
|
48,430
|
|
|
12/6/2011
|
+0.10 / +0.41%
|
24.50
|
24.50
|
23.90
|
24.50
|
24.50
|
5.03
|
51,260
|
|
|
12/5/2011
|
-0.10 / -0.41%
|
23.40
|
24.50
|
23.30
|
24.40
|
24.40
|
5.01
|
79,970
|
|
|
12/2/2011
|
0.00 / 0.00%
|
24.20
|
24.80
|
24.20
|
24.50
|
24.50
|
5.03
|
49,210
|
|
|
12/1/2011
|
-0.50 / -2.00%
|
24.80
|
24.80
|
24.40
|
24.50
|
24.50
|
5.03
|
52,800
|
|
|
11/30/2011
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.00
|
25.00
|
25.00
|
5.13
|
66,270
|
|
|
11/29/2011
|
-0.20 / -0.81%
|
23.60
|
24.80
|
23.50
|
24.50
|
24.50
|
5.03
|
126,730
|
|
|
11/28/2011
|
-1.20 / -4.63%
|
25.00
|
26.30
|
24.70
|
24.70
|
24.70
|
5.07
|
344,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|