|
Closing price on 11/21/2013
|
|
| Open |
3.80 |
| High |
4.10 |
| Low |
3.80 |
| Volume |
381,500 |
| Split-adjusted Price |
1.57 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2013
|
+0.10 / +2.63%
|
3.80
|
4.10
|
3.80
|
3.90
|
3.96
|
1.57
|
381,500
|
|
|
11/20/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.75
|
1.53
|
282,400
|
|
|
11/19/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
1.53
|
124,900
|
|
|
11/18/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.72
|
1.53
|
276,200
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
91,800
|
|
|
11/14/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
120,600
|
|
|
11/13/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.45
|
85,400
|
|
|
11/12/2013
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.63
|
1.45
|
261,500
|
|
|
11/11/2013
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
1.40
|
185,100
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.53
|
1.45
|
125,400
|
|
|
11/7/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.52
|
1.45
|
294,700
|
|
|
11/6/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.51
|
1.45
|
139,700
|
|
|
11/5/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.59
|
1.49
|
136,300
|
|
|
11/4/2013
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.58
|
1.45
|
286,900
|
|
|
11/1/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
1.40
|
89,300
|
|
|
10/31/2013
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.34
|
1.36
|
267,900
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
1.32
|
166,600
|
|
|
10/29/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
1.32
|
319,400
|
|
|
10/28/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.45
|
1.36
|
375,800
|
|
|
10/25/2013
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.35
|
1.36
|
568,000
|
|
|
10/24/2013
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.24
|
1.32
|
983,800
|
|
|
10/23/2013
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.95
|
1.20
|
1,036,400
|
|
|
10/22/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
1.12
|
509,400
|
|
|
10/21/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
1.08
|
616,100
|
|
|
10/18/2013
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.66
|
1.08
|
298,700
|
|
|
10/17/2013
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.69
|
1.04
|
622,700
|
|
|
10/16/2013
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.67
|
1.08
|
559,800
|
|
|
10/15/2013
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.00
|
25,700
|
|
|
10/14/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
1.04
|
268,600
|
|
|
10/11/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
60,400
|
|
|