|
Closing price on 3/6/2013
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
163,700 |
| Split-adjusted Price |
1.49 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2013
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.53
|
1.49
|
163,700
|
|
|
3/5/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
1.36
|
157,800
|
|
|
3/4/2013
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.56
|
1.45
|
461,100
|
|
|
3/1/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
1.53
|
197,400
|
|
|
2/28/2013
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.79
|
1.53
|
180,900
|
|
|
2/27/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.61
|
1.49
|
287,100
|
|
|
2/26/2013
|
-0.50 / -11.90%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.83
|
1.49
|
909,900
|
|
|
2/25/2013
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.20
|
4.04
|
1.69
|
434,500
|
|
|
2/22/2013
|
+0.10 / +2.44%
|
4.20
|
4.40
|
4.00
|
4.20
|
4.14
|
1.69
|
528,500
|
|
|
2/21/2013
|
+0.10 / +2.50%
|
4.10
|
4.40
|
4.00
|
4.10
|
4.29
|
1.65
|
2,764,800
|
|
|
2/20/2013
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.98
|
1.61
|
591,600
|
|
|
2/19/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
1.61
|
533,200
|
|
|
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
|
|
|