|
Closing price on 1/4/2013
|
|
| Open |
6.50 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
26,950 |
| Split-adjusted Price |
6.50 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2013
|
-0.30 / -4.41%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
26,950
|
|
|
1/3/2013
|
-0.30 / -4.23%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.80
|
6.80
|
31,820
|
|
|
1/2/2013
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
7.10
|
24,790
|
|
|
12/28/2012
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
5,880
|
|
|
12/27/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
55,180
|
|
|
12/26/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
19,540
|
|
|
12/25/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3,000
|
|
|
12/24/2012
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
3,990
|
|
|
12/21/2012
|
-0.10 / -1.61%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
80
|
|
|
12/20/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
5,510
|
|
|
12/19/2012
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
4,220
|
|
|
12/18/2012
|
-0.10 / -1.64%
|
6.10
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
3,570
|
|
|
12/17/2012
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
6.10
|
4,160
|
|
|
12/14/2012
|
-0.30 / -4.69%
|
6.10
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
6,390
|
|
|
12/13/2012
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
560
|
|
|
12/12/2012
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.80
|
6.30
|
6.30
|
6.30
|
14,180
|
|
|
12/11/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
6.00
|
6.00
|
4,580
|
|
|
12/10/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
11,610
|
|
|
12/7/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
4,110
|
|
|
12/6/2012
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
5.80
|
6,770
|
|
|
12/5/2012
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
7,010
|
|
|
12/4/2012
|
+0.10 / +1.89%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
5.40
|
3,020
|
|
|
12/3/2012
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2,000
|
|
|
11/30/2012
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
5.30
|
4,720
|
|
|
11/29/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
5.40
|
1,280
|
|
|
11/28/2012
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2,240
|
|
|
11/27/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
4,010
|
|
|
11/26/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
4,010
|
|
|
11/23/2012
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
5.50
|
24,180
|
|
|
11/22/2012
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
6,200
|
|
|