|
Closing price on 12/28/2011
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
161,650 |
| Split-adjusted Price |
6.70 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2011
|
-0.50 / -4.76%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
76,250
|
|
|
12/1/2011
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
90,920
|
|
|
11/30/2011
|
-0.50 / -4.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
3,710
|
|
|
11/29/2011
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
11.50
|
10,600
|
|
|
11/28/2011
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
12.10
|
20,680
|
|
|
11/25/2011
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
60,610
|
|
|
11/24/2011
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
13.30
|
4,370
|
|
|
11/23/2011
|
-0.70 / -4.76%
|
14.00
|
15.40
|
14.00
|
14.00
|
14.00
|
14.00
|
1,110
|
|
|
11/22/2011
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
70
|
|
|
11/21/2011
|
-0.80 / -4.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4,100
|
|
|
11/18/2011
|
-2.80 / -14.74%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
350
|
|
|
11/17/2011
|
-0.90 / -4.52%
|
19.90
|
20.00
|
19.00
|
19.00
|
19.00
|
19.00
|
63,230
|
|
|