|
Closing price on 4/2/2013
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
94,000 |
| Split-adjusted Price |
1.40 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
1.40
|
94,000
|
|
|
4/1/2013
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.35
|
1.36
|
367,400
|
|
|
3/29/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
1.36
|
325,800
|
|
|
3/28/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.36
|
163,200
|
|
|
3/27/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
1.40
|
34,500
|
|
|
3/26/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
206,400
|
|
|
3/25/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.36
|
130,600
|
|
|
3/22/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.41
|
1.40
|
231,100
|
|
|
3/21/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
1.45
|
129,100
|
|
|
3/20/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
1.45
|
99,100
|
|
|
3/19/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.48
|
1.40
|
60,700
|
|
|
3/18/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.46
|
1.36
|
190,200
|
|
|
3/15/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
1.45
|
69,200
|
|
|
3/14/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
1.45
|
169,700
|
|
|
3/13/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.40
|
200,900
|
|
|
3/12/2013
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.52
|
1.40
|
192,300
|
|
|
3/11/2013
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.58
|
1.49
|
270,100
|
|
|
3/8/2013
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.46
|
1.36
|
125,500
|
|
|
3/7/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.46
|
1.45
|
185,700
|
|
|
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
|
|
|