|
Closing price on 12/3/2010
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.70 |
| Volume |
1,173,200 |
| Split-adjusted Price |
5.44 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+0.60 / +4.20%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.89
|
5.44
|
1,173,200
|
|
|
12/2/2010
|
+1.20 / +9.16%
|
12.80
|
14.30
|
12.80
|
14.30
|
13.95
|
5.22
|
2,179,300
|
|
|
12/1/2010
|
+0.40 / +3.15%
|
13.50
|
13.50
|
12.70
|
13.10
|
13.42
|
4.78
|
2,892,600
|
|
|
11/30/2010
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.63
|
210,100
|
|
|
11/29/2010
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.20
|
12.00
|
11.91
|
4.38
|
1,243,700
|
|
|
11/26/2010
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.29
|
4.12
|
1,320,400
|
|
|
11/25/2010
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.62
|
3.90
|
836,100
|
|
|
11/24/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.00
|
9.97
|
3.65
|
286,200
|
|
|
11/23/2010
|
+0.20 / +2.04%
|
10.00
|
10.20
|
9.70
|
10.00
|
9.94
|
3.65
|
233,200
|
|
|
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
|
|
|