|
Closing price on 11/15/2010
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
10.70 |
| Volume |
58,700 |
| Split-adjusted Price |
3.36 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2010
|
-0.30 / -2.68%
|
12.00
|
12.00
|
10.70
|
10.90
|
10.85
|
3.36
|
58,700
|
|
|
11/12/2010
|
-0.60 / -5.08%
|
11.60
|
11.90
|
11.10
|
11.20
|
11.42
|
3.45
|
54,000
|
|
|
11/11/2010
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.93
|
3.64
|
15,300
|
|
|
11/10/2010
|
+0.40 / +3.39%
|
12.50
|
12.50
|
11.80
|
12.20
|
12.16
|
3.76
|
18,900
|
|
|
11/9/2010
|
-0.60 / -4.84%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.82
|
3.64
|
28,100
|
|
|
11/8/2010
|
-0.50 / -3.88%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.39
|
3.82
|
12,600
|
|
|
11/5/2010
|
+0.60 / +4.88%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.79
|
3.98
|
19,500
|
|
|
11/4/2010
|
+0.10 / +0.82%
|
12.50
|
12.60
|
12.10
|
12.30
|
12.24
|
3.79
|
23,400
|
|
|
11/3/2010
|
-0.20 / -1.61%
|
12.90
|
12.90
|
11.80
|
12.20
|
12.12
|
3.76
|
38,600
|
|
|
11/2/2010
|
-0.40 / -3.13%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
3.82
|
10,200
|
|
|
11/1/2010
|
-0.10 / -0.78%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.85
|
3.95
|
7,700
|
|
|
10/29/2010
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.93
|
3.98
|
15,400
|
|
|
10/28/2010
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.83
|
3.95
|
9,300
|
|
|
10/27/2010
|
-0.80 / -5.80%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.19
|
4.01
|
48,300
|
|
|
10/26/2010
|
+0.70 / +5.34%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.79
|
4.25
|
23,800
|
|
|
10/25/2010
|
+0.90 / +7.38%
|
12.50
|
13.10
|
12.30
|
13.10
|
12.92
|
4.04
|
30,500
|
|
|
10/22/2010
|
-0.70 / -5.43%
|
12.50
|
12.60
|
12.00
|
12.20
|
12.33
|
3.76
|
26,500
|
|
|
10/21/2010
|
+0.60 / +4.88%
|
13.00
|
13.10
|
12.40
|
12.90
|
12.87
|
3.98
|
54,100
|
|
|
10/20/2010
|
-1.00 / -7.52%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.34
|
3.79
|
76,300
|
|
|
10/19/2010
|
-0.30 / -2.21%
|
13.50
|
13.80
|
12.90
|
13.30
|
13.22
|
4.10
|
31,800
|
|
|
10/18/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.68
|
4.19
|
34,900
|
|
|
10/15/2010
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.74
|
4.19
|
15,500
|
|
|
10/14/2010
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.87
|
4.25
|
30,100
|
|
|
10/13/2010
|
+0.40 / +2.99%
|
13.20
|
14.00
|
13.10
|
13.80
|
13.61
|
4.25
|
23,200
|
|
|
10/12/2010
|
-0.80 / -5.63%
|
14.30
|
14.40
|
13.30
|
13.40
|
13.62
|
4.13
|
90,700
|
|
|
10/11/2010
|
-0.20 / -1.39%
|
14.70
|
14.70
|
14.10
|
14.20
|
14.26
|
4.38
|
27,500
|
|
|
10/8/2010
|
-0.50 / -3.36%
|
14.70
|
15.40
|
14.40
|
14.40
|
14.58
|
4.44
|
46,700
|
|
|
10/7/2010
|
-0.20 / -1.32%
|
15.10
|
15.80
|
14.80
|
14.90
|
15.38
|
4.59
|
77,700
|
|
|
10/6/2010
|
+1.00 / +7.09%
|
14.70
|
15.10
|
14.50
|
15.10
|
14.83
|
4.66
|
40,600
|
|
|
10/5/2010
|
-0.20 / -1.40%
|
14.50
|
15.00
|
13.80
|
14.10
|
14.24
|
4.35
|
72,900
|
|
|