|
Closing price on 12/20/2010
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
20,000 |
| Split-adjusted Price |
3.70 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2010
|
-0.50 / -4.00%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.03
|
3.70
|
20,000
|
|
|
12/17/2010
|
+0.80 / +6.84%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.37
|
3.85
|
20,000
|
|
|
12/16/2010
|
-0.60 / -4.88%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.72
|
3.61
|
36,700
|
|
|
12/15/2010
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.10
|
12.30
|
12.44
|
3.79
|
27,500
|
|
|
12/14/2010
|
-0.90 / -6.77%
|
13.30
|
13.30
|
12.40
|
12.40
|
12.52
|
3.82
|
27,800
|
|
|
12/13/2010
|
+0.70 / +5.56%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.10
|
34,000
|
|
|
12/10/2010
|
+0.60 / +5.00%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.54
|
3.88
|
36,400
|
|
|
12/9/2010
|
-0.20 / -1.64%
|
12.10
|
12.40
|
11.50
|
12.00
|
11.82
|
3.70
|
48,400
|
|
|
12/8/2010
|
-0.80 / -6.15%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.25
|
3.76
|
35,000
|
|
|
12/7/2010
|
-0.30 / -2.26%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.14
|
4.01
|
39,500
|
|
|
12/6/2010
|
-0.10 / -0.75%
|
13.40
|
14.20
|
12.70
|
13.30
|
13.88
|
4.10
|
139,000
|
|
|
12/3/2010
|
+0.40 / +3.08%
|
13.30
|
13.40
|
12.90
|
13.40
|
13.26
|
4.13
|
158,300
|
|
|
12/2/2010
|
+0.80 / +6.56%
|
12.50
|
13.20
|
12.10
|
13.00
|
12.63
|
4.01
|
55,700
|
|
|
12/1/2010
|
-0.90 / -6.87%
|
13.50
|
13.50
|
12.20
|
12.20
|
12.46
|
3.76
|
51,600
|
|
|
11/30/2010
|
+0.50 / +3.97%
|
12.90
|
13.10
|
12.70
|
13.10
|
13.05
|
4.04
|
106,700
|
|
|
11/29/2010
|
+0.60 / +5.00%
|
11.50
|
12.60
|
11.40
|
12.60
|
12.26
|
3.88
|
92,600
|
|
|
11/26/2010
|
+0.70 / +6.19%
|
11.90
|
12.00
|
10.90
|
12.00
|
11.80
|
3.70
|
73,000
|
|
|
11/25/2010
|
+0.70 / +6.60%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.27
|
3.48
|
43,900
|
|
|
11/24/2010
|
-0.40 / -3.64%
|
10.40
|
11.00
|
10.40
|
10.60
|
10.58
|
3.27
|
38,500
|
|
|
11/23/2010
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.79
|
3.39
|
26,500
|
|
|
11/22/2010
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.77
|
3.36
|
30,100
|
|
|
11/19/2010
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.08
|
3.33
|
29,400
|
|
|
11/18/2010
|
+0.50 / +4.63%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.25
|
3.48
|
42,700
|
|
|
11/17/2010
|
+0.20 / +1.89%
|
11.00
|
11.00
|
10.30
|
10.80
|
10.63
|
3.33
|
34,800
|
|
|
11/16/2010
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.43
|
3.27
|
27,300
|
|
|
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
|
|
|