|
Closing price on 9/8/2011
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
159,900 |
| Split-adjusted Price |
2.30 |
|
|
HJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/22/2011
|
+0.30 / +5.36%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
2.05
|
50,600
|
|
|
8/19/2011
|
-0.30 / -5.08%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.63
|
1.95
|
68,800
|
|
|
8/18/2011
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.95
|
2.05
|
45,400
|
|
|
8/17/2011
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.75
|
2.02
|
53,400
|
|
|
8/16/2011
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.48
|
1.92
|
16,700
|
|
|
8/15/2011
|
-0.60 / -9.84%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.56
|
1.92
|
39,900
|
|
|
8/12/2011
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.07
|
1.88
|
18,900
|
|
|
8/11/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
1.85
|
28,500
|
|
|
8/10/2011
|
+0.10 / +1.69%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.00
|
1.85
|
19,000
|
|
|
8/9/2011
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.77
|
1.82
|
70,400
|
|
|
8/8/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.98
|
1.85
|
70,600
|
|
|
8/5/2011
|
+0.30 / +5.26%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.98
|
1.85
|
71,900
|
|
|
8/4/2011
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.69
|
1.76
|
20,300
|
|
|
8/3/2011
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.41
|
1.70
|
35,700
|
|
|
8/2/2011
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.41
|
1.66
|
50,500
|
|
|
8/1/2011
|
-0.30 / -5.08%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.61
|
1.73
|
36,700
|
|
|
7/29/2011
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.87
|
1.82
|
16,000
|
|
|
7/28/2011
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
1.85
|
15,200
|
|
|