|
Closing price on 6/13/2013
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
532,700 |
| Split-adjusted Price |
1.32 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.20
|
1.32
|
532,700
|
|
|
6/12/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
1.32
|
313,200
|
|
|
6/11/2013
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.26
|
1.32
|
62,100
|
|
|
6/10/2013
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.29
|
1.28
|
167,500
|
|
|
6/7/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.31
|
1.32
|
80,000
|
|
|
6/6/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.32
|
1.36
|
124,900
|
|
|
6/5/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.31
|
1.36
|
377,300
|
|
|
6/4/2013
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
1.32
|
331,200
|
|
|
6/3/2013
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.25
|
1.28
|
191,500
|
|
|
5/31/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.32
|
440,600
|
|
|
5/30/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
1.32
|
129,300
|
|
|
5/29/2013
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.29
|
1.28
|
400,400
|
|
|
5/28/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
1.32
|
125,900
|
|
|
5/27/2013
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
1.28
|
400,200
|
|
|
5/24/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
1.24
|
72,600
|
|
|
5/23/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.24
|
189,400
|
|
|
5/22/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
1.28
|
93,400
|
|
|
5/21/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
1.28
|
193,300
|
|
|
5/20/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
1.24
|
56,100
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
64,500
|
|
|
5/16/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
30,200
|
|
|
5/15/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
47,100
|
|
|
5/14/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
88,100
|
|
|
5/13/2013
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.04
|
1.20
|
212,300
|
|
|
5/10/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
1.24
|
35,700
|
|
|
5/9/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
1.28
|
59,100
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
1.28
|
173,700
|
|
|
5/7/2013
|
+0.10 / +3.23%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.18
|
1.28
|
205,900
|
|
|
5/6/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
1.24
|
257,200
|
|
|
5/3/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.91
|
1.20
|
5,700
|
|
|