|
|
Closing price on 1/25/2013
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
577,900 |
| Split-adjusted Price |
2.30 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
577,900
|
|
|
1/24/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
375,200
|
|
|
1/23/2013
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
373,200
|
|
|
1/22/2013
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
817,200
|
|
|
1/21/2013
|
-0.10 / -4.17%
|
2.30
|
2.50
|
2.20
|
2.30
|
2.28
|
2.30
|
563,600
|
|
|
1/18/2013
|
-0.20 / -7.69%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
1,188,200
|
|
|
1/17/2013
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.20
|
2.60
|
2.58
|
2.60
|
2,673,600
|
|
|
1/16/2013
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
412,600
|
|
|
1/15/2013
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.15
|
2.20
|
591,100
|
|
|
1/14/2013
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.01
|
2.00
|
380,300
|
|
|
1/11/2013
|
-0.10 / -4.76%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.07
|
2.00
|
360,000
|
|
|
1/10/2013
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
527,400
|
|
|
1/9/2013
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.16
|
2.10
|
896,200
|
|
|
1/8/2013
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.24
|
2.20
|
859,500
|
|
|
1/7/2013
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
538,000
|
|
|
1/4/2013
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.15
|
2.20
|
1,036,300
|
|
|
1/3/2013
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.09
|
2.10
|
1,341,100
|
|
|
1/2/2013
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
332,700
|
|
|
12/28/2012
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.87
|
2.00
|
693,800
|
|
|
12/27/2012
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
211,800
|
|
|
12/26/2012
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
400,400
|
|
|
12/25/2012
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
299,700
|
|
|
12/24/2012
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
345,400
|
|
|
12/21/2012
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
370,400
|
|
|
12/20/2012
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
491,600
|
|
|
12/19/2012
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.85
|
1.90
|
1,551,400
|
|
|
12/18/2012
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
800
|
|
|
12/17/2012
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
9,800
|
|
|
12/14/2012
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
114,700
|
|
|
12/13/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.25
|
2.20
|
2,545,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|