|
Closing price on 11/27/2012
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
81,500 |
| Split-adjusted Price |
1.20 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
1.20
|
81,500
|
|
|
11/26/2012
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.99
|
1.16
|
106,700
|
|
|
11/23/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.24
|
69,500
|
|
|
11/22/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
1.24
|
41,400
|
|
|
11/21/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
1.24
|
77,000
|
|
|
11/20/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.04
|
1.24
|
105,500
|
|
|
11/19/2012
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.04
|
1.20
|
93,200
|
|
|
11/16/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
1.28
|
11,100
|
|
|
11/15/2012
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
1.24
|
34,700
|
|
|
11/14/2012
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
1.28
|
78,300
|
|
|
11/13/2012
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.17
|
1.32
|
412,800
|
|
|
11/12/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.24
|
1.32
|
213,200
|
|
|
11/9/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
1.28
|
29,200
|
|
|
11/8/2012
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.15
|
1.28
|
94,600
|
|
|
11/7/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
1.24
|
121,200
|
|
|
11/6/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.16
|
123,400
|
|
|
11/5/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
1.16
|
99,300
|
|
|
11/2/2012
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.91
|
1.16
|
495,300
|
|
|
11/1/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.19
|
1.24
|
148,800
|
|
|
10/31/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
1.28
|
52,100
|
|
|
10/30/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.28
|
26,900
|
|
|
10/29/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
1.28
|
293,900
|
|
|
10/26/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
1.32
|
89,200
|
|
|
10/25/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
1.32
|
249,300
|
|
|
10/24/2012
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.36
|
194,600
|
|
|
10/23/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.49
|
1.45
|
119,400
|
|
|
10/22/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.44
|
1.40
|
106,800
|
|
|
10/19/2012
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.55
|
1.40
|
605,700
|
|
|
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
|
|
|