|
|
Closing price on 10/7/2013
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
154,100 |
| Split-adjusted Price |
1.04 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.49
|
1.04
|
154,100
|
|
|
10/4/2013
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.51
|
1.00
|
238,100
|
|
|
10/3/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.51
|
1.04
|
117,100
|
|
|
10/2/2013
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.20
|
2.60
|
2.51
|
1.04
|
975,300
|
|
|
10/1/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
0.96
|
251,700
|
|
|
9/30/2013
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
1.00
|
1,921,300
|
|
|
9/27/2013
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.04
|
119,400
|
|
|
9/26/2013
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
1.08
|
367,400
|
|
|
9/25/2013
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.48
|
1.00
|
673,300
|
|
|
9/24/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
14,900
|
|
|
9/23/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
105,500
|
|
|
9/20/2013
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
65,900
|
|
|
9/19/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
128,500
|
|
|
9/18/2013
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.18
|
0.88
|
193,400
|
|
|
9/17/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
7,900
|
|
|
9/16/2013
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.26
|
0.88
|
172,400
|
|
|
9/13/2013
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
0.92
|
187,300
|
|
|
9/12/2013
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
0.96
|
95,300
|
|
|
9/11/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
0.92
|
181,500
|
|
|
9/10/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.26
|
0.92
|
85,200
|
|
|
9/9/2013
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
134,500
|
|
|
9/6/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.37
|
0.96
|
1,703,600
|
|
|
9/5/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.32
|
0.96
|
16,800
|
|
|
9/4/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.33
|
0.96
|
95,600
|
|
|
9/3/2013
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
1,700
|
|
|
8/30/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
1.00
|
19,600
|
|
|
8/29/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
9,100
|
|
|
8/28/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
43,800
|
|
|
8/27/2013
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
23,300
|
|
|
8/26/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
1.04
|
23,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|