|
Closing price on 3/8/2011
|
|
| Open |
8.40 |
| High |
9.10 |
| Low |
8.40 |
| Volume |
396,300 |
| Split-adjusted Price |
3.21 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2011
|
-0.20 / -1.67%
|
12.10
|
12.30
|
11.70
|
11.80
|
11.90
|
4.31
|
251,300
|
|
|
2/11/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
11.99
|
4.38
|
152,800
|
|
|
2/10/2011
|
-0.10 / -0.83%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.05
|
4.38
|
146,300
|
|
|
2/9/2011
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.32
|
4.42
|
384,300
|
|
|
2/8/2011
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.12
|
4.42
|
160,100
|
|
|
1/28/2011
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.37
|
4.49
|
363,000
|
|
|
1/27/2011
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.38
|
4.52
|
279,500
|
|
|
1/26/2011
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.34
|
4.52
|
213,500
|
|
|
1/25/2011
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.34
|
4.49
|
336,900
|
|
|
1/24/2011
|
-0.30 / -2.36%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.49
|
4.52
|
507,600
|
|
|
1/21/2011
|
-0.20 / -1.55%
|
12.90
|
13.20
|
12.70
|
12.70
|
12.90
|
4.63
|
375,800
|
|
|
1/20/2011
|
0.00 / 0.00%
|
12.70
|
13.20
|
12.60
|
12.90
|
12.90
|
4.71
|
318,800
|
|
|
1/19/2011
|
-0.10 / -0.77%
|
12.80
|
13.20
|
12.70
|
12.90
|
12.90
|
4.71
|
423,400
|
|
|
1/18/2011
|
-0.40 / -2.99%
|
13.10
|
13.60
|
12.80
|
13.00
|
13.10
|
4.74
|
391,600
|
|
|