|
Closing price on 1/19/2012
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.90 |
| Volume |
177,300 |
| Split-adjusted Price |
1.16 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
177,300
|
|
|
1/18/2012
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.12
|
62,300
|
|
|
1/17/2012
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.80
|
1.08
|
96,900
|
|
|
1/16/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
1.12
|
308,900
|
|
|
1/13/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
1.08
|
127,900
|
|
|
1/12/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.08
|
132,500
|
|
|
1/11/2012
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.77
|
1.08
|
279,300
|
|
|
1/10/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.78
|
1.12
|
89,300
|
|
|
1/9/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
1.08
|
183,900
|
|
|
1/6/2012
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
1.08
|
322,800
|
|
|
1/5/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.16
|
55,800
|
|
|
1/4/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.94
|
1.16
|
80,300
|
|
|
1/3/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.03
|
1.20
|
113,900
|
|
|
12/30/2011
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.04
|
1.24
|
394,600
|
|
|
12/29/2011
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.90
|
1.16
|
274,000
|
|
|
12/28/2011
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
1.16
|
142,600
|
|
|
12/27/2011
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.12
|
537,500
|
|
|
12/26/2011
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
1.20
|
401,100
|
|
|
12/23/2011
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.22
|
1.28
|
333,700
|
|
|
12/22/2011
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
1.36
|
215,700
|
|
|
12/21/2011
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.57
|
1.40
|
186,600
|
|
|
12/20/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
138,000
|
|
|
12/19/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.77
|
1.49
|
144,200
|
|
|
12/16/2011
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.78
|
1.53
|
310,700
|
|
|
12/15/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.63
|
1.49
|
388,400
|
|
|
12/14/2011
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.81
|
1.53
|
779,700
|
|
|
12/13/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.97
|
1.57
|
118,100
|
|
|
12/12/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
1.61
|
457,800
|
|
|
12/9/2011
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.10
|
1.61
|
187,400
|
|
|
12/8/2011
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
1.69
|
271,900
|
|
|