|
Closing price on 10/4/2011
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
26,600 |
| Split-adjusted Price |
2.23 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.47
|
2.23
|
26,600
|
|
|
10/3/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.45
|
2.23
|
46,500
|
|
|
9/30/2011
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.52
|
2.26
|
27,400
|
|
|
9/29/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
2.30
|
54,800
|
|
|
9/28/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.66
|
2.30
|
23,100
|
|
|
9/27/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.57
|
2.30
|
37,700
|
|
|
9/26/2011
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.63
|
2.30
|
41,800
|
|
|
9/23/2011
|
-0.20 / -2.90%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.61
|
2.33
|
66,800
|
|
|
9/22/2011
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.77
|
2.40
|
49,300
|
|
|
9/21/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.75
|
2.37
|
53,900
|
|
|
9/20/2011
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.90
|
2.37
|
59,100
|
|
|
9/19/2011
|
+0.30 / +4.41%
|
6.70
|
7.20
|
6.60
|
7.10
|
7.03
|
2.47
|
87,800
|
|
|
9/16/2011
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.70
|
6.80
|
6.83
|
2.37
|
172,300
|
|
|
9/15/2011
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.06
|
2.47
|
145,500
|
|
|
9/14/2011
|
-0.50 / -6.41%
|
8.20
|
8.30
|
7.30
|
7.30
|
7.51
|
2.54
|
113,800
|
|
|
9/13/2011
|
+0.50 / +6.85%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.78
|
2.72
|
179,900
|
|
|
9/12/2011
|
+0.40 / +5.80%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.29
|
2.54
|
245,500
|
|
|
9/9/2011
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.86
|
2.40
|
110,100
|
|
|
9/8/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.78
|
2.30
|
159,900
|
|
|
9/7/2011
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.52
|
2.30
|
98,700
|
|
|
9/6/2011
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.23
|
2.16
|
87,900
|
|
|
9/5/2011
|
-0.50 / -7.25%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.57
|
2.23
|
77,600
|
|
|
9/1/2011
|
+0.50 / +7.81%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.72
|
2.40
|
151,300
|
|
|
8/31/2011
|
+0.10 / +1.59%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.47
|
2.23
|
60,400
|
|
|
8/30/2011
|
+0.30 / +5.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.38
|
2.19
|
170,700
|
|
|
8/29/2011
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.98
|
2.09
|
34,700
|
|
|
8/26/2011
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.65
|
1.99
|
9,900
|
|
|
8/25/2011
|
+0.20 / +3.70%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.54
|
1.95
|
13,100
|
|
|
8/24/2011
|
-0.30 / -5.26%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.59
|
1.88
|
8,500
|
|
|
8/23/2011
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.74
|
1.99
|
9,200
|
|
|