|
Closing price on 3/28/2011
|
|
| Open |
9.40 |
| High |
9.90 |
| Low |
9.20 |
| Volume |
395,800 |
| Split-adjusted Price |
3.47 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.20
|
9.50
|
9.39
|
3.47
|
395,800
|
|
|
3/25/2011
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.49
|
3.47
|
431,800
|
|
|
3/24/2011
|
-0.40 / -3.96%
|
10.20
|
10.20
|
9.50
|
9.70
|
9.77
|
3.54
|
447,300
|
|
|
3/23/2011
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.70
|
10.10
|
9.97
|
3.69
|
487,800
|
|
|
3/22/2011
|
-0.50 / -4.85%
|
10.50
|
10.50
|
9.70
|
9.80
|
10.03
|
3.58
|
650,200
|
|
|
3/21/2011
|
+0.50 / +5.10%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.28
|
3.76
|
1,156,900
|
|
|
3/18/2011
|
+0.50 / +5.38%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.69
|
3.58
|
1,385,300
|
|
|
3/17/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.24
|
3.39
|
248,200
|
|
|
3/16/2011
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.25
|
3.39
|
277,900
|
|
|
3/15/2011
|
0.00 / 0.00%
|
9.20
|
9.80
|
9.00
|
9.20
|
9.36
|
3.36
|
294,900
|
|
|
3/14/2011
|
-0.40 / -4.17%
|
10.20
|
10.20
|
9.10
|
9.20
|
9.62
|
3.36
|
758,900
|
|
|
3/11/2011
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.50
|
52,400
|
|
|
3/10/2011
|
+0.60 / +7.14%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.97
|
3.28
|
150,000
|
|
|
3/9/2011
|
-0.40 / -4.55%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.47
|
3.07
|
282,100
|
|
|
3/8/2011
|
-0.20 / -2.22%
|
8.40
|
9.10
|
8.40
|
8.80
|
8.92
|
3.21
|
396,300
|
|
|
3/7/2011
|
-0.10 / -1.10%
|
9.00
|
9.30
|
8.70
|
9.00
|
9.02
|
3.28
|
284,600
|
|
|
3/4/2011
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.70
|
9.10
|
9.11
|
3.32
|
367,800
|
|
|
3/3/2011
|
-0.20 / -2.15%
|
9.00
|
9.50
|
9.00
|
9.10
|
9.15
|
3.32
|
368,100
|
|
|
3/2/2011
|
-0.60 / -6.06%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.39
|
3.39
|
637,100
|
|
|
3/1/2011
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.89
|
3.61
|
347,500
|
|
|
2/28/2011
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.00
|
10.20
|
10.21
|
3.72
|
415,000
|
|
|
2/25/2011
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.10
|
10.50
|
10.39
|
3.83
|
437,200
|
|
|
2/24/2011
|
-0.10 / -0.96%
|
10.50
|
10.60
|
9.70
|
10.30
|
10.18
|
3.76
|
634,600
|
|
|
2/23/2011
|
+0.30 / +2.97%
|
10.00
|
10.40
|
9.20
|
10.40
|
10.35
|
3.79
|
649,000
|
|
|
2/22/2011
|
+0.50 / +5.21%
|
9.40
|
10.20
|
9.40
|
10.10
|
9.79
|
3.69
|
659,600
|
|
|
2/21/2011
|
-0.70 / -6.80%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.64
|
3.50
|
1,035,600
|
|
|
2/18/2011
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.10
|
10.30
|
10.32
|
3.76
|
392,100
|
|
|
2/17/2011
|
-0.70 / -6.19%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.67
|
3.87
|
830,400
|
|
|
2/16/2011
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.34
|
4.12
|
197,800
|
|
|
2/15/2011
|
-0.30 / -2.54%
|
11.50
|
11.70
|
11.20
|
11.50
|
11.44
|
4.20
|
289,400
|
|
|