|
|
Closing price on 1/10/2013
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
422,700 |
| Split-adjusted Price |
1.49 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2013
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.61
|
1.49
|
422,700
|
|
|
1/9/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.69
|
1.45
|
892,300
|
|
|
1/8/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
1.45
|
831,800
|
|
|
1/7/2013
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.76
|
1.49
|
1,082,100
|
|
|
1/4/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.80
|
3.83
|
1.53
|
313,700
|
|
|
1/3/2013
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.78
|
1.53
|
1,746,600
|
|
|
1/2/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.57
|
1.45
|
1,096,200
|
|
|
12/28/2012
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.31
|
1.36
|
471,300
|
|
|
12/27/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.33
|
1.32
|
428,400
|
|
|
12/26/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.21
|
1.32
|
298,800
|
|
|
12/25/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
1.24
|
93,200
|
|
|
12/24/2012
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.13
|
1.28
|
145,200
|
|
|
12/21/2012
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.15
|
1.24
|
47,600
|
|
|
12/20/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.28
|
1.32
|
264,800
|
|
|
12/19/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.31
|
1.36
|
165,400
|
|
|
12/18/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
1.28
|
73,600
|
|
|
12/17/2012
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
1.28
|
136,700
|
|
|
12/14/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
1.28
|
179,400
|
|
|
12/13/2012
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.32
|
1.32
|
192,300
|
|
|
12/12/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.36
|
1.36
|
331,500
|
|
|
12/11/2012
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.35
|
1.36
|
227,300
|
|
|
12/10/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.24
|
1.32
|
341,300
|
|
|
12/7/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
1.24
|
254,900
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
1.24
|
45,200
|
|
|
12/5/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.12
|
1.24
|
110,400
|
|
|
12/4/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.04
|
1.24
|
207,200
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
1.20
|
35,500
|
|
|
11/30/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
1.20
|
36,800
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
124,500
|
|
|
11/28/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
1.20
|
50,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|