|
|
Closing price on 12/28/2012
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
259,620 |
| Split-adjusted Price |
2.24 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2012
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
2.24
|
259,620
|
|
|
12/27/2012
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.80
|
2.19
|
270,370
|
|
|
12/26/2012
|
-0.70 / -7.69%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
2.09
|
68,880
|
|
|
12/25/2012
|
-0.20 / -2.15%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
2.06
|
43,470
|
|
|
12/24/2012
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.30
|
2.10
|
58,800
|
|
|
12/21/2012
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
2.12
|
65,860
|
|
|
12/20/2012
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.60
|
2.17
|
64,630
|
|
|
12/19/2012
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
2.19
|
85,190
|
|
|
12/18/2012
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.50
|
2.15
|
41,760
|
|
|
12/17/2012
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.40
|
9.80
|
9.80
|
2.21
|
76,440
|
|
|
12/14/2012
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.80
|
2.21
|
31,200
|
|
|
12/13/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
2.21
|
84,710
|
|
|
12/12/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
2.21
|
66,630
|
|
|
12/11/2012
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.80
|
2.21
|
54,470
|
|
|
12/10/2012
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.70
|
2.19
|
127,590
|
|
|
12/7/2012
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
2.24
|
46,750
|
|
|
12/6/2012
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.24
|
33,300
|
|
|
12/5/2012
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
2.26
|
92,940
|
|
|
12/4/2012
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.17
|
138,520
|
|
|
12/3/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.90
|
2.24
|
126,960
|
|
|
11/30/2012
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.24
|
43,670
|
|
|
11/29/2012
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
2.21
|
48,890
|
|
|
11/28/2012
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.26
|
77,370
|
|
|
11/27/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
2.26
|
82,440
|
|
|
11/26/2012
|
-0.20 / -1.96%
|
10.20
|
10.40
|
9.70
|
10.00
|
10.00
|
2.26
|
106,780
|
|
|
11/23/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
2.30
|
92,700
|
|
|
11/22/2012
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
2.30
|
49,360
|
|
|
11/21/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.80
|
10.30
|
10.30
|
2.33
|
77,410
|
|
|
11/20/2012
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
2.33
|
118,770
|
|
|
11/19/2012
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
2.37
|
80,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|