|
Closing price on 5/12/2011
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
139,600 |
| Split-adjusted Price |
2.66 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2011
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.33
|
2.66
|
139,600
|
|
|
5/11/2011
|
-0.30 / -3.95%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.35
|
2.66
|
146,100
|
|
|
5/10/2011
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.69
|
2.77
|
376,200
|
|
|
5/9/2011
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.70
|
2.85
|
514,100
|
|
|
5/6/2011
|
+0.50 / +7.14%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.35
|
2.74
|
461,700
|
|
|
5/5/2011
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.06
|
2.55
|
265,800
|
|
|
5/4/2011
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.26
|
2.63
|
82,800
|
|
|
4/29/2011
|
+0.20 / +2.82%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.25
|
2.66
|
196,900
|
|
|
4/28/2011
|
-0.20 / -2.74%
|
6.70
|
7.40
|
6.70
|
7.10
|
7.19
|
2.59
|
213,500
|
|
|
4/27/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.20
|
2.66
|
190,600
|
|
|
4/26/2011
|
-0.60 / -7.59%
|
7.70
|
7.80
|
7.30
|
7.30
|
7.36
|
2.66
|
302,200
|
|
|
4/25/2011
|
+0.30 / +3.95%
|
7.10
|
8.00
|
7.00
|
7.90
|
7.82
|
2.88
|
311,200
|
|
|
4/22/2011
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.47
|
2.77
|
645,700
|
|
|
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
|
|
|