|
Closing price on 1/16/2012
|
|
| Open |
5.20 |
| High |
5.30 |
| Low |
5.20 |
| Volume |
337,700 |
| Split-adjusted Price |
5.30 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2012
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
337,700
|
|
|
1/13/2012
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.10
|
5.10
|
77,900
|
|
|
1/12/2012
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
5.10
|
118,620
|
|
|
1/11/2012
|
-0.20 / -3.64%
|
5.50
|
5.60
|
5.30
|
5.30
|
5.30
|
5.30
|
96,940
|
|
|
1/10/2012
|
-0.20 / -3.51%
|
5.50
|
5.80
|
5.50
|
5.50
|
5.50
|
5.50
|
204,140
|
|
|
1/9/2012
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
56,650
|
|
|
1/6/2012
|
-0.30 / -4.84%
|
6.10
|
6.30
|
5.90
|
5.90
|
5.90
|
5.90
|
33,260
|
|
|
1/5/2012
|
-0.30 / -4.62%
|
6.60
|
6.70
|
6.20
|
6.20
|
6.20
|
6.20
|
33,010
|
|
|
1/4/2012
|
-0.30 / -4.41%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
178,800
|
|
|
1/3/2012
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
67,230
|
|
|
12/30/2011
|
+0.30 / +4.69%
|
6.20
|
6.70
|
6.10
|
6.70
|
6.70
|
6.70
|
52,170
|
|
|
12/29/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
32,670
|
|
|
12/28/2011
|
-0.30 / -4.29%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
161,650
|
|
|
12/27/2011
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,480
|
|
|
12/26/2011
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,530
|
|
|
12/23/2011
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
970
|
|
|
12/22/2011
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
26,120
|
|
|
12/21/2011
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
94,400
|
|
|
12/20/2011
|
-0.40 / -4.40%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
8.70
|
29,740
|
|
|
12/19/2011
|
-0.40 / -4.21%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.10
|
9.10
|
141,610
|
|
|
12/16/2011
|
-0.40 / -4.04%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
397,040
|
|
|
12/15/2011
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3,350
|
|
|
12/14/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6,750
|
|
|
12/13/2011
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2,590
|
|
|
12/12/2011
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
18,380
|
|
|
12/9/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.00
|
12.00
|
151,150
|
|
|
12/8/2011
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
12.00
|
43,850
|
|
|
12/7/2011
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
321,490
|
|
|
12/6/2011
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
248,870
|
|
|
12/5/2011
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
10.50
|
233,700
|
|
|