|
Closing price on 3/12/2012
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
84,590 |
| Split-adjusted Price |
8.30 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2012
|
-0.40 / -4.60%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.30
|
8.30
|
84,590
|
|
|
3/9/2012
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.30
|
8.70
|
8.70
|
8.70
|
149,280
|
|
|
3/8/2012
|
-0.40 / -4.40%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.70
|
8.70
|
142,280
|
|
|
3/7/2012
|
-0.30 / -3.19%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
9.10
|
293,730
|
|
|
3/6/2012
|
-0.40 / -4.08%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.40
|
9.40
|
433,710
|
|
|
3/5/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
70,550
|
|
|
3/2/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
25,350
|
|
|
3/1/2012
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
103,600
|
|
|
2/29/2012
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
8.60
|
212,800
|
|
|
2/28/2012
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
377,290
|
|
|
2/27/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
9,760
|
|
|
2/24/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
115,000
|
|
|
2/23/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
7.30
|
78,530
|
|
|
2/22/2012
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
7.00
|
157,840
|
|
|
2/21/2012
|
-0.20 / -2.90%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
6.70
|
132,160
|
|
|
2/20/2012
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
135,030
|
|
|
2/17/2012
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
78,140
|
|
|
2/16/2012
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
63,090
|
|
|
2/15/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.10
|
6.10
|
62,610
|
|
|
2/14/2012
|
-0.20 / -3.23%
|
6.00
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
109,510
|
|
|
2/13/2012
|
-0.30 / -4.62%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
88,060
|
|
|
2/10/2012
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
169,830
|
|
|
2/9/2012
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
141,660
|
|
|
2/8/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
152,900
|
|
|
2/7/2012
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.20
|
6.20
|
209,670
|
|
|
2/6/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
199,080
|
|
|
2/3/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
176,300
|
|
|
2/2/2012
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
115,850
|
|
|
2/1/2012
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
128,780
|
|
|
1/31/2012
|
-0.20 / -3.13%
|
6.40
|
6.70
|
6.20
|
6.20
|
6.20
|
6.20
|
268,890
|
|
|