|
Closing price on 6/21/2011
|
|
| Open |
6.00 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
453,900 |
| Split-adjusted Price |
2.37 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2011
|
+0.40 / +6.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.38
|
2.37
|
453,900
|
|
|
6/20/2011
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.05
|
2.23
|
451,700
|
|
|
6/17/2011
|
-0.50 / -7.35%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.36
|
2.30
|
657,400
|
|
|
6/16/2011
|
+0.10 / +1.49%
|
6.30
|
7.00
|
6.30
|
6.80
|
6.69
|
2.48
|
768,700
|
|
|
6/15/2011
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.75
|
2.44
|
576,400
|
|
|
6/14/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.70
|
7.00
|
7.18
|
2.55
|
1,441,400
|
|
|
6/13/2011
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.98
|
2.55
|
599,700
|
|
|
6/10/2011
|
+0.20 / +3.13%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
2.41
|
591,800
|
|
|
6/9/2011
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.80
|
6.40
|
6.22
|
2.34
|
984,900
|
|
|
6/8/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.70
|
5.90
|
5.97
|
2.15
|
304,000
|
|
|
6/7/2011
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.88
|
2.15
|
463,200
|
|
|
6/6/2011
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.55
|
2.04
|
269,500
|
|
|
6/3/2011
|
+0.10 / +1.75%
|
6.00
|
6.00
|
5.40
|
5.80
|
5.88
|
2.12
|
632,000
|
|
|
6/2/2011
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
2.08
|
263,300
|
|
|
6/1/2011
|
+0.30 / +5.77%
|
4.90
|
5.50
|
4.90
|
5.50
|
5.42
|
2.01
|
205,900
|
|
|
5/31/2011
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.22
|
1.90
|
259,000
|
|
|
5/30/2011
|
-0.50 / -8.47%
|
6.10
|
6.10
|
5.40
|
5.40
|
5.47
|
1.97
|
324,000
|
|
|
5/27/2011
|
+0.20 / +3.51%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.79
|
2.15
|
285,600
|
|
|
5/26/2011
|
0.00 / 0.00%
|
5.40
|
5.90
|
5.40
|
5.70
|
5.55
|
2.08
|
700,900
|
|
|
5/25/2011
|
-0.40 / -6.56%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
2.08
|
222,800
|
|
|
5/24/2011
|
-0.40 / -6.15%
|
6.60
|
6.60
|
6.10
|
6.10
|
6.11
|
2.23
|
166,700
|
|
|
5/23/2011
|
-0.40 / -5.80%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
2.37
|
298,400
|
|
|
5/20/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
2.52
|
191,600
|
|
|
5/19/2011
|
-0.10 / -1.43%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.05
|
2.52
|
229,700
|
|
|
5/18/2011
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.98
|
2.55
|
337,000
|
|
|
5/17/2011
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.05
|
2.59
|
214,000
|
|
|
5/16/2011
|
-0.30 / -4.05%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.22
|
2.59
|
173,700
|
|
|
5/13/2011
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.42
|
2.70
|
160,700
|
|
|
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
|
|
|