|
Closing price on 10/29/2010
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
145,600 |
| Split-adjusted Price |
4.49 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
0.00 / 0.00%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.36
|
4.49
|
145,600
|
|
|
10/28/2010
|
-0.10 / -0.81%
|
12.50
|
12.80
|
12.10
|
12.30
|
12.34
|
4.49
|
144,600
|
|
|
10/27/2010
|
-0.10 / -0.80%
|
13.30
|
13.30
|
12.30
|
12.40
|
12.77
|
4.52
|
647,700
|
|
|
10/26/2010
|
+0.50 / +4.17%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.46
|
4.56
|
198,900
|
|
|
10/25/2010
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.30
|
12.00
|
11.72
|
4.38
|
353,300
|
|
|
10/22/2010
|
-0.10 / -0.83%
|
12.20
|
12.40
|
11.70
|
11.90
|
11.96
|
4.34
|
273,500
|
|
|
10/21/2010
|
-0.30 / -2.44%
|
12.70
|
13.00
|
11.70
|
12.00
|
12.14
|
4.38
|
538,200
|
|
|
10/20/2010
|
-1.10 / -8.21%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.35
|
4.49
|
672,300
|
|
|
10/19/2010
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.10
|
13.40
|
13.23
|
4.89
|
943,900
|
|
|
10/18/2010
|
-0.50 / -3.52%
|
14.30
|
14.40
|
13.70
|
13.70
|
14.04
|
5.00
|
323,900
|
|
|
10/15/2010
|
-0.60 / -4.05%
|
15.30
|
15.30
|
14.00
|
14.20
|
14.38
|
5.18
|
357,600
|
|
|
10/14/2010
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.70
|
14.80
|
14.92
|
5.40
|
314,600
|
|
|
10/13/2010
|
+0.10 / +0.68%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.78
|
5.40
|
234,200
|
|
|
10/12/2010
|
-0.40 / -2.65%
|
15.00
|
15.40
|
14.60
|
14.70
|
14.87
|
5.36
|
365,000
|
|
|
10/11/2010
|
-0.30 / -1.95%
|
15.40
|
15.50
|
14.90
|
15.10
|
15.12
|
5.51
|
379,100
|
|
|
10/8/2010
|
-0.20 / -1.28%
|
15.50
|
15.90
|
15.30
|
15.40
|
15.46
|
5.62
|
380,700
|
|
|
10/7/2010
|
-0.80 / -4.88%
|
16.10
|
16.50
|
15.60
|
15.60
|
16.00
|
5.69
|
434,700
|
|
|
10/6/2010
|
+0.40 / +2.50%
|
16.00
|
16.50
|
15.70
|
16.40
|
16.13
|
5.98
|
697,500
|
|
|
10/5/2010
|
+0.40 / +2.56%
|
15.20
|
16.00
|
14.90
|
16.00
|
15.50
|
5.84
|
469,500
|
|
|
10/4/2010
|
-0.70 / -4.29%
|
16.30
|
16.30
|
15.30
|
15.60
|
15.55
|
5.69
|
847,100
|
|
|
10/1/2010
|
-0.70 / -4.12%
|
17.10
|
17.20
|
16.10
|
16.30
|
16.40
|
5.95
|
306,400
|
|
|
9/30/2010
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.60
|
17.00
|
16.83
|
6.20
|
513,200
|
|
|
9/29/2010
|
-1.00 / -5.59%
|
17.50
|
17.90
|
16.90
|
16.90
|
17.11
|
6.17
|
796,100
|
|
|
9/28/2010
|
0.00 / 0.00%
|
18.10
|
18.50
|
17.80
|
17.90
|
18.14
|
6.53
|
674,300
|
|
|
9/27/2010
|
-0.10 / -0.56%
|
18.20
|
18.30
|
17.70
|
17.90
|
17.94
|
6.53
|
611,100
|
|
|
9/24/2010
|
-0.20 / -1.10%
|
18.10
|
18.40
|
17.90
|
18.00
|
18.12
|
6.57
|
443,200
|
|
|
9/23/2010
|
-0.50 / -2.67%
|
18.70
|
18.70
|
17.50
|
18.20
|
18.09
|
6.64
|
774,500
|
|
|
9/22/2010
|
+0.80 / +4.47%
|
17.70
|
19.20
|
17.20
|
18.70
|
18.65
|
6.82
|
1,621,400
|
|
|
9/21/2010
|
-0.80 / -4.28%
|
18.60
|
19.00
|
17.70
|
17.90
|
18.12
|
6.53
|
1,269,700
|
|
|
9/20/2010
|
+0.90 / +5.06%
|
19.00
|
19.00
|
18.20
|
18.70
|
18.90
|
6.82
|
943,300
|
|
|