|
Closing price on 2/10/2012
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
327,500 |
| Split-adjusted Price |
1.32 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2012
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.31
|
1.32
|
327,500
|
|
|
2/9/2012
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.48
|
1.36
|
1,126,200
|
|
|
2/8/2012
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.43
|
1.40
|
705,800
|
|
|
2/7/2012
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.27
|
1.32
|
344,000
|
|
|
2/6/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.17
|
1.28
|
344,100
|
|
|
2/3/2012
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.34
|
1.32
|
693,100
|
|
|
2/2/2012
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
1.28
|
244,300
|
|
|
2/1/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
1.20
|
419,700
|
|
|
1/31/2012
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.18
|
1.24
|
601,800
|
|
|
1/30/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.98
|
1.24
|
262,200
|
|
|
1/20/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.96
|
1.16
|
121,300
|
|
|
1/19/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
177,300
|
|
|
1/18/2012
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.12
|
62,300
|
|
|
1/17/2012
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.80
|
1.08
|
96,900
|
|
|
1/16/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
1.12
|
308,900
|
|
|
1/13/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
1.08
|
127,900
|
|
|
1/12/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.08
|
132,500
|
|
|
1/11/2012
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.77
|
1.08
|
279,300
|
|
|
1/10/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.78
|
1.12
|
89,300
|
|
|
1/9/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
1.08
|
183,900
|
|
|
1/6/2012
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
1.08
|
322,800
|
|
|
1/5/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.16
|
55,800
|
|
|
1/4/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.94
|
1.16
|
80,300
|
|
|
1/3/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.03
|
1.20
|
113,900
|
|
|
12/30/2011
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.04
|
1.24
|
394,600
|
|
|
12/29/2011
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.90
|
1.16
|
274,000
|
|
|
12/28/2011
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
1.16
|
142,600
|
|
|
12/27/2011
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.12
|
537,500
|
|
|
12/26/2011
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
1.20
|
401,100
|
|
|
12/23/2011
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.22
|
1.28
|
333,700
|
|
|