|
|
Closing price on 4/21/2011
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
320,600 |
| Split-adjusted Price |
2.85 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2011
|
-0.30 / -3.70%
|
8.20
|
8.20
|
7.70
|
7.80
|
7.86
|
2.85
|
320,600
|
|
|
4/20/2011
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.22
|
2.96
|
130,100
|
|
|
4/19/2011
|
-0.20 / -2.41%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.24
|
2.96
|
135,000
|
|
|
4/18/2011
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.10
|
8.30
|
8.32
|
3.03
|
422,700
|
|
|
4/15/2011
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.74
|
3.17
|
146,900
|
|
|
4/14/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.21
|
197,500
|
|
|
4/13/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.88
|
3.21
|
92,200
|
|
|
4/8/2011
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.04
|
3.28
|
168,400
|
|
|
4/7/2011
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.20
|
3.32
|
180,300
|
|
|
4/6/2011
|
+0.40 / +4.44%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.32
|
3.43
|
435,900
|
|
|
4/5/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
3.28
|
147,000
|
|
|
4/4/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
3.25
|
117,500
|
|
|
4/1/2011
|
-0.20 / -2.17%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.09
|
3.28
|
125,800
|
|
|
3/31/2011
|
+0.10 / +1.10%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.17
|
3.36
|
394,900
|
|
|
3/30/2011
|
-0.20 / -2.15%
|
9.00
|
9.30
|
8.80
|
9.10
|
9.05
|
3.32
|
290,600
|
|
|
3/29/2011
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.20
|
3.39
|
422,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|