|
|
Closing price on 2/18/2013
|
|
| Open |
4.00 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
321,400 |
| Split-adjusted Price |
1.61 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.90
|
4.00
|
4.03
|
1.61
|
321,400
|
|
|
2/8/2013
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.91
|
1.61
|
505,700
|
|
|
2/7/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.79
|
1.57
|
175,000
|
|
|
2/6/2013
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.69
|
1.49
|
205,100
|
|
|
2/5/2013
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.59
|
1.40
|
163,500
|
|
|
2/4/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.69
|
1.49
|
78,000
|
|
|
2/1/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
1.49
|
183,700
|
|
|
1/31/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
1.49
|
168,100
|
|
|
1/30/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.71
|
1.49
|
442,400
|
|
|
1/29/2013
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.64
|
1.49
|
352,800
|
|
|
1/28/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.72
|
1.53
|
448,600
|
|
|
1/25/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.57
|
1.49
|
126,200
|
|
|
1/24/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
1.45
|
358,000
|
|
|
1/23/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.43
|
1.40
|
221,400
|
|
|
1/22/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.52
|
1.40
|
272,500
|
|
|
1/21/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.68
|
1.45
|
240,500
|
|
|
1/18/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.72
|
1.53
|
249,200
|
|
|
1/17/2013
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.90
|
1.53
|
553,000
|
|
|
1/16/2013
|
+0.10 / +2.56%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.08
|
1.61
|
773,400
|
|
|
1/15/2013
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.79
|
1.57
|
1,076,100
|
|
|
1/14/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.55
|
1.45
|
301,200
|
|
|
1/11/2013
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.66
|
1.45
|
411,400
|
|
|
1/10/2013
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.61
|
1.49
|
422,700
|
|
|
1/9/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.69
|
1.45
|
892,300
|
|
|
1/8/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
1.45
|
831,800
|
|
|
1/7/2013
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.76
|
1.49
|
1,082,100
|
|
|
1/4/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.80
|
3.83
|
1.53
|
313,700
|
|
|
1/3/2013
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.78
|
1.53
|
1,746,600
|
|
|
1/2/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.57
|
1.45
|
1,096,200
|
|
|
12/28/2012
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.31
|
1.36
|
471,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|