|
|
Closing price on 10/18/2012
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
1,086,300 |
| Split-adjusted Price |
1.49 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2012
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.67
|
1.49
|
1,086,300
|
|
|
10/17/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.54
|
1.40
|
590,500
|
|
|
10/16/2012
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.52
|
1.45
|
841,500
|
|
|
10/15/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
1.40
|
104,100
|
|
|
10/12/2012
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.63
|
1.45
|
260,200
|
|
|
10/11/2012
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.78
|
1.49
|
650,700
|
|
|
10/10/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.57
|
1.45
|
95,800
|
|
|
10/9/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
1.45
|
113,300
|
|
|
10/8/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.45
|
1.40
|
147,600
|
|
|
10/5/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.34
|
1.36
|
97,600
|
|
|
10/4/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
1.36
|
133,600
|
|
|
10/3/2012
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.43
|
1.32
|
182,100
|
|
|
10/2/2012
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.39
|
1.40
|
402,400
|
|
|
10/1/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.36
|
1.32
|
184,800
|
|
|
9/28/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.39
|
1.40
|
181,900
|
|
|
9/27/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.36
|
131,700
|
|
|
9/26/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
1.36
|
85,600
|
|
|
9/25/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.47
|
1.36
|
31,100
|
|
|
9/24/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
1.40
|
149,100
|
|
|
9/21/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
1.45
|
92,300
|
|
|
9/20/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
1.40
|
124,500
|
|
|
9/19/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.45
|
1.45
|
188,200
|
|
|
9/18/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.51
|
1.40
|
591,200
|
|
|
9/17/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.40
|
317,400
|
|
|
9/14/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
1.45
|
267,600
|
|
|
9/13/2012
|
+0.20 / +6.25%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.29
|
1.36
|
181,300
|
|
|
9/12/2012
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.22
|
1.28
|
312,100
|
|
|
9/11/2012
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.07
|
1.24
|
210,200
|
|
|
9/10/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.21
|
1.28
|
400,700
|
|
|
9/7/2012
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
1.36
|
103,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|