|
Closing price on 11/28/2013
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
609,400 |
| Split-adjusted Price |
3.50 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2013
|
+0.10 / +2.94%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
3.50
|
609,400
|
|
|
11/27/2013
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
1,260,200
|
|
|
11/26/2013
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.04
|
3.10
|
416,300
|
|
|
11/25/2013
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.99
|
2.90
|
552,000
|
|
|
11/22/2013
|
+0.10 / +3.33%
|
3.00
|
3.20
|
2.80
|
3.10
|
3.02
|
3.10
|
675,100
|
|
|
11/21/2013
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,051,000
|
|
|
11/20/2013
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
563,300
|
|
|
11/19/2013
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
955,800
|
|
|
11/18/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
243,900
|
|
|
11/15/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
150,000
|
|
|
11/14/2013
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.48
|
2.50
|
352,300
|
|
|
11/13/2013
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
2.30
|
320,300
|
|
|
11/12/2013
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.48
|
2.50
|
357,400
|
|
|
11/11/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.47
|
2.60
|
526,300
|
|
|
11/8/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.49
|
2.60
|
526,700
|
|
|
11/7/2013
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.54
|
2.60
|
463,000
|
|
|
11/6/2013
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
580,900
|
|
|
11/5/2013
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.36
|
2.40
|
446,900
|
|
|
11/4/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
399,600
|
|
|
11/1/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
174,100
|
|
|
10/31/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.23
|
2.30
|
75,700
|
|
|
10/30/2013
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.22
|
2.20
|
248,400
|
|
|
10/29/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
201,600
|
|
|
10/28/2013
|
-0.20 / -8.33%
|
2.40
|
2.50
|
2.20
|
2.20
|
2.24
|
2.20
|
383,400
|
|
|
10/25/2013
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.39
|
2.40
|
1,923,500
|
|
|
10/24/2013
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
229,700
|
|
|
10/23/2013
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
139,100
|
|
|
10/22/2013
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
38,000
|
|
|
10/21/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
119,800
|
|
|
10/18/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
78,900
|
|
|