|
Closing price on 10/12/2011
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
35,100 |
| Split-adjusted Price |
2.27 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.42
|
2.27
|
35,100
|
|
|
10/11/2011
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
2.38
|
31,600
|
|
|
10/10/2011
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.58
|
2.38
|
13,900
|
|
|
10/7/2011
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.63
|
2.31
|
20,400
|
|
|
10/6/2011
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.74
|
2.38
|
11,700
|
|
|
10/5/2011
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.31
|
4,400
|
|
|
10/4/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.47
|
2.27
|
26,600
|
|
|
10/3/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.45
|
2.27
|
46,500
|
|
|
9/30/2011
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.52
|
2.31
|
27,400
|
|
|
9/29/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
2.34
|
54,800
|
|
|
9/28/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.66
|
2.34
|
23,100
|
|
|
9/27/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.57
|
2.34
|
37,700
|
|
|
9/26/2011
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.63
|
2.34
|
41,800
|
|
|
9/23/2011
|
-0.20 / -2.90%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.61
|
2.38
|
66,800
|
|
|
9/22/2011
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.77
|
2.45
|
49,300
|
|
|
9/21/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.75
|
2.41
|
53,900
|
|
|
9/20/2011
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.90
|
2.41
|
59,100
|
|
|
9/19/2011
|
+0.30 / +4.41%
|
6.70
|
7.20
|
6.60
|
7.10
|
7.03
|
2.52
|
87,800
|
|
|
9/16/2011
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.70
|
6.80
|
6.83
|
2.41
|
172,300
|
|
|
9/15/2011
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.06
|
2.52
|
145,500
|
|
|
9/14/2011
|
-0.50 / -6.41%
|
8.20
|
8.30
|
7.30
|
7.30
|
7.51
|
2.59
|
113,800
|
|
|
9/13/2011
|
+0.50 / +6.85%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.78
|
2.77
|
179,900
|
|
|
9/12/2011
|
+0.40 / +5.80%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.29
|
2.59
|
245,500
|
|
|
9/9/2011
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.86
|
2.45
|
110,100
|
|
|
9/8/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.78
|
2.34
|
159,900
|
|
|
9/7/2011
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.52
|
2.34
|
98,700
|
|
|
9/6/2011
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.23
|
2.20
|
87,900
|
|
|
9/5/2011
|
-0.50 / -7.25%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.57
|
2.27
|
77,600
|
|
|
9/1/2011
|
+0.50 / +7.81%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.72
|
2.45
|
151,300
|
|
|
8/31/2011
|
+0.10 / +1.59%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.47
|
2.27
|
60,400
|
|
|