|
Closing price on 11/22/2010
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
326,500 |
| Split-adjusted Price |
3.58 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
-0.20 / -2.00%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.65
|
3.58
|
326,500
|
|
|
11/19/2010
|
-0.50 / -4.76%
|
10.80
|
10.80
|
9.90
|
10.00
|
10.26
|
3.65
|
252,700
|
|
|
11/18/2010
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.42
|
3.83
|
465,600
|
|
|
11/17/2010
|
+0.40 / +4.21%
|
9.40
|
10.20
|
9.40
|
9.90
|
9.85
|
3.61
|
293,800
|
|
|
11/16/2010
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.40
|
9.50
|
9.57
|
3.47
|
278,100
|
|
|
11/15/2010
|
-0.30 / -2.97%
|
10.20
|
10.30
|
9.70
|
9.80
|
9.99
|
3.58
|
273,000
|
|
|
11/12/2010
|
-0.50 / -4.72%
|
10.40
|
10.50
|
9.90
|
10.10
|
10.11
|
3.69
|
537,100
|
|
|
11/11/2010
|
-0.60 / -5.36%
|
11.30
|
11.30
|
10.40
|
10.60
|
10.63
|
3.87
|
296,300
|
|
|
11/10/2010
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.12
|
4.09
|
342,100
|
|
|
11/9/2010
|
-0.50 / -4.31%
|
11.80
|
11.90
|
11.00
|
11.10
|
11.11
|
4.05
|
632,600
|
|
|
11/8/2010
|
-0.60 / -4.92%
|
12.40
|
12.60
|
11.50
|
11.60
|
11.78
|
4.23
|
348,500
|
|
|
11/5/2010
|
+0.50 / +4.27%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.19
|
4.45
|
402,700
|
|
|
11/4/2010
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.65
|
4.27
|
316,300
|
|
|
11/3/2010
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.20
|
11.70
|
11.46
|
4.27
|
322,700
|
|
|
11/2/2010
|
-0.20 / -1.68%
|
12.80
|
12.80
|
11.60
|
11.70
|
11.73
|
4.27
|
209,700
|
|
|
11/1/2010
|
-0.40 / -3.25%
|
12.60
|
12.60
|
11.90
|
11.90
|
12.05
|
4.34
|
203,800
|
|
|
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
|
|
|