|
Closing price on 12/19/2012
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
165,400 |
| Split-adjusted Price |
1.36 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.31
|
1.36
|
165,400
|
|
|
12/18/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
1.28
|
73,600
|
|
|
12/17/2012
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
1.28
|
136,700
|
|
|
12/14/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
1.28
|
179,400
|
|
|
12/13/2012
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.32
|
1.32
|
192,300
|
|
|
12/12/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.36
|
1.36
|
331,500
|
|
|
12/11/2012
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.35
|
1.36
|
227,300
|
|
|
12/10/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.24
|
1.32
|
341,300
|
|
|
12/7/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
1.24
|
254,900
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
1.24
|
45,200
|
|
|
12/5/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.12
|
1.24
|
110,400
|
|
|
12/4/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.04
|
1.24
|
207,200
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
1.20
|
35,500
|
|
|
11/30/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
1.20
|
36,800
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
124,500
|
|
|
11/28/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
1.20
|
50,900
|
|
|
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
|
|
|