|
Closing price on 7/26/2012
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
113,400 |
| Split-adjusted Price |
3.10 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.01
|
3.10
|
113,400
|
|
|
7/25/2012
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
275,600
|
|
|
7/24/2012
|
-0.30 / -9.38%
|
3.10
|
3.20
|
2.90
|
2.90
|
3.04
|
2.90
|
419,400
|
|
|
7/23/2012
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.15
|
3.20
|
341,300
|
|
|
7/20/2012
|
-0.10 / -2.94%
|
3.40
|
3.60
|
3.30
|
3.30
|
3.43
|
3.30
|
527,500
|
|
|
7/19/2012
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.28
|
3.40
|
518,300
|
|
|
7/18/2012
|
-0.20 / -6.06%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.24
|
3.10
|
263,600
|
|
|
7/17/2012
|
+0.10 / +3.13%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.23
|
3.30
|
294,700
|
|
|
7/16/2012
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.16
|
3.20
|
434,500
|
|
|
7/13/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.26
|
3.30
|
704,900
|
|
|
7/12/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
616,200
|
|
|
7/11/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
126,300
|
|
|
7/10/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
146,700
|
|
|
7/9/2012
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.74
|
2.70
|
246,400
|
|
|
7/6/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.99
|
2.90
|
452,800
|
|
|
7/5/2012
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
454,400
|
|
|
7/4/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.71
|
2.80
|
218,800
|
|
|
7/3/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
227,100
|
|
|
7/2/2012
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.82
|
2.80
|
321,900
|
|
|
6/29/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
288,600
|
|
|
6/28/2012
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.78
|
2.90
|
346,800
|
|
|
6/27/2012
|
-0.20 / -6.67%
|
2.90
|
3.10
|
2.80
|
2.80
|
2.88
|
2.80
|
266,900
|
|
|
6/26/2012
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.01
|
3.00
|
273,700
|
|
|
6/25/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
228,100
|
|
|
6/22/2012
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
221,800
|
|
|
6/21/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
201,600
|
|
|
6/20/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
84,600
|
|
|
6/19/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
279,600
|
|
|
6/18/2012
|
-0.10 / -2.78%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.60
|
3.50
|
472,100
|
|
|
6/15/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
182,100
|
|
|