|
Closing price on 10/24/2012
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
175,000 |
| Split-adjusted Price |
1.70 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2012
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
175,000
|
|
|
10/23/2012
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
133,700
|
|
|
10/22/2012
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.57
|
1.60
|
83,100
|
|
|
10/19/2012
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
228,800
|
|
|
10/18/2012
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
160,100
|
|
|
10/17/2012
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
157,500
|
|
|
10/16/2012
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.69
|
1.80
|
312,200
|
|
|
10/15/2012
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.74
|
1.70
|
156,200
|
|
|
10/12/2012
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.81
|
1.80
|
188,000
|
|
|
10/11/2012
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
213,600
|
|
|
10/10/2012
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.65
|
1.70
|
331,000
|
|
|
10/9/2012
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
156,900
|
|
|
10/8/2012
|
+0.10 / +6.25%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
121,700
|
|
|
10/5/2012
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
12,100
|
|
|
10/4/2012
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
80,900
|
|
|
10/3/2012
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
94,200
|
|
|
10/2/2012
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.47
|
1.50
|
27,300
|
|
|
10/1/2012
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.53
|
1.50
|
139,600
|
|
|
9/28/2012
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
182,500
|
|
|
9/27/2012
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
95,400
|
|
|
9/26/2012
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.69
|
1.80
|
33,400
|
|
|
9/25/2012
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
185,700
|
|
|
9/24/2012
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
159,700
|
|
|
9/21/2012
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.74
|
1.70
|
88,400
|
|
|
9/20/2012
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
112,300
|
|
|
9/19/2012
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
190,800
|
|
|
9/18/2012
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
121,500
|
|
|
9/17/2012
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
212,100
|
|
|
9/14/2012
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
339,800
|
|
|
9/13/2012
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
218,300
|
|
|