|
|
Closing price on 3/6/2012
|
|
| Open |
5.10 |
| High |
5.10 |
| Low |
4.50 |
| Volume |
2,531,600 |
| Split-adjusted Price |
1.85 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2012
|
-0.20 / -4.17%
|
5.10
|
5.10
|
4.50
|
4.60
|
4.76
|
1.85
|
2,531,600
|
|
|
3/5/2012
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.77
|
1.93
|
415,900
|
|
|
3/2/2012
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.20
|
4.70
|
4.54
|
1.89
|
2,136,800
|
|
|
3/1/2012
|
-0.10 / -2.17%
|
4.80
|
4.80
|
4.20
|
4.50
|
4.42
|
1.81
|
680,700
|
|
|
2/29/2012
|
+0.40 / +9.52%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.46
|
1.85
|
1,396,000
|
|
|
2/28/2012
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.28
|
1.69
|
4,892,800
|
|
|
2/27/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1.65
|
224,600
|
|
|
2/24/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.57
|
140,100
|
|
|
2/23/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.49
|
115,100
|
|
|
2/22/2012
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.54
|
1.45
|
1,414,700
|
|
|
2/21/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.42
|
1.32
|
1,680,100
|
|
|
2/20/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.32
|
198,400
|
|
|
2/17/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.07
|
1.24
|
478,800
|
|
|
2/16/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
1.16
|
159,200
|
|
|
2/15/2012
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.93
|
1.16
|
322,200
|
|
|
2/14/2012
|
0.00 / 0.00%
|
3.00
|
3.20
|
2.90
|
3.10
|
3.07
|
1.24
|
504,700
|
|
|
2/13/2012
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.24
|
228,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|