|
Closing price on 4/23/2013
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
23,500 |
| Split-adjusted Price |
1.20 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
1.20
|
23,500
|
|
|
4/22/2013
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.16
|
83,900
|
|
|
4/18/2013
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
1.20
|
19,900
|
|
|
4/17/2013
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.98
|
1.16
|
83,400
|
|
|
4/16/2013
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.96
|
1.24
|
45,400
|
|
|
4/15/2013
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.07
|
1.24
|
407,000
|
|
|
4/12/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.17
|
1.28
|
342,300
|
|
|
4/11/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
1.28
|
186,600
|
|
|
4/10/2013
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.32
|
126,100
|
|
|
4/9/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
1.36
|
129,500
|
|
|
4/8/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
1.36
|
78,900
|
|
|
4/5/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.33
|
1.36
|
323,700
|
|
|
4/4/2013
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.32
|
1.32
|
270,400
|
|
|
4/3/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
1.40
|
92,200
|
|
|
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
|
|
|