Closing price on 11/11/2009
|
|
Open |
57.00 |
High |
57.00 |
Low |
57.00 |
Volume |
10,950 |
Split-adjusted Price |
57.00 |
|
|
KSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2009
|
-3.00 / -5.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
10,950
|
|
11/10/2009
|
-3.00 / -4.76%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
36,680
|
|
11/9/2009
|
-3.00 / -4.55%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
54,360
|
|
11/6/2009
|
-3.00 / -4.35%
|
69.50
|
70.00
|
66.00
|
66.00
|
66.00
|
66.00
|
420,270
|
|
11/5/2009
|
-3.50 / -4.83%
|
71.00
|
72.50
|
69.00
|
69.00
|
69.00
|
69.00
|
474,880
|
|
11/4/2009
|
-3.50 / -4.61%
|
72.50
|
76.00
|
72.50
|
72.50
|
72.50
|
72.50
|
321,720
|
|
11/3/2009
|
-4.00 / -5.00%
|
80.00
|
80.00
|
76.00
|
76.00
|
76.00
|
76.00
|
129,780
|
|
11/2/2009
|
-4.00 / -4.76%
|
84.00
|
84.00
|
80.00
|
80.00
|
80.00
|
80.00
|
297,470
|
|
10/30/2009
|
+4.00 / +5.00%
|
84.00
|
84.00
|
80.00
|
84.00
|
84.00
|
84.00
|
224,730
|
|
10/29/2009
|
+3.50 / +4.58%
|
73.00
|
80.00
|
73.00
|
80.00
|
80.00
|
80.00
|
560,870
|
|
10/28/2009
|
-4.00 / -4.97%
|
76.50
|
83.00
|
76.50
|
76.50
|
76.50
|
76.50
|
962,200
|
|
10/27/2009
|
-4.00 / -4.73%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
1,860
|
|
10/26/2009
|
-4.00 / -4.52%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
31,000
|
|
10/23/2009
|
-4.50 / -4.84%
|
97.50
|
97.50
|
88.50
|
88.50
|
88.50
|
88.50
|
524,120
|
|
10/22/2009
|
+4.00 / +4.49%
|
93.00
|
93.00
|
89.00
|
93.00
|
93.00
|
93.00
|
306,080
|
|
10/21/2009
|
+4.00 / +4.71%
|
81.00
|
89.00
|
81.00
|
89.00
|
89.00
|
89.00
|
1,191,830
|
|
10/20/2009
|
+4.00 / +4.94%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
82,480
|
|
10/19/2009
|
+3.50 / +4.52%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
12,330
|
|
10/16/2009
|
+3.50 / +4.73%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
15,500
|
|
10/15/2009
|
+3.50 / +4.96%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
21,030
|
|
10/14/2009
|
+3.00 / +4.44%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
16,650
|
|
10/13/2009
|
+3.00 / +4.65%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
2,700
|
|
10/12/2009
|
+3.00 / +4.88%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
24,460
|
|
10/9/2009
|
+2.50 / +4.24%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
509,720
|
|
10/8/2009
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
338,510
|
|
10/7/2009
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
284,800
|
|
10/6/2009
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
343,890
|
|
10/5/2009
|
+2.20 / +4.46%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
235,500
|
|
10/2/2009
|
+2.30 / +4.89%
|
49.30
|
49.30
|
48.00
|
49.30
|
49.30
|
49.30
|
269,970
|
|
10/1/2009
|
+2.20 / +4.91%
|
47.00
|
47.00
|
46.90
|
47.00
|
47.00
|
47.00
|
273,970
|
|
|