|
Closing price on 8/12/2013
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
42,200 |
| Split-adjusted Price |
1.04 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.04
|
42,200
|
|
|
8/9/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.53
|
1.04
|
6,700
|
|
|
8/8/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.04
|
82,300
|
|
|
8/7/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
1.04
|
22,800
|
|
|
8/6/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.57
|
1.08
|
31,400
|
|
|
8/5/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
41,700
|
|
|
8/2/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
1.04
|
91,400
|
|
|
8/1/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
1.04
|
23,600
|
|
|
7/31/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.57
|
1.04
|
22,200
|
|
|
7/30/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.54
|
1.04
|
4,800
|
|
|
7/29/2013
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.59
|
1.00
|
58,600
|
|
|
7/26/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
1.08
|
187,300
|
|
|
7/25/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
1.04
|
92,800
|
|
|
7/24/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
1.08
|
52,700
|
|
|
7/23/2013
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
73,700
|
|
|
7/22/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
46,900
|
|
|
7/19/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
25,300
|
|
|
7/18/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
3,400
|
|
|
7/17/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.94
|
1.20
|
55,500
|
|
|
7/16/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
12,200
|
|
|
7/15/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
29,600
|
|
|
7/12/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
1.20
|
86,800
|
|
|
7/11/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
171,600
|
|
|
7/10/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
1.20
|
21,200
|
|
|
7/9/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
21,600
|
|
|
7/8/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.20
|
27,800
|
|
|
7/5/2013
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
1.20
|
41,200
|
|
|
7/4/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
100,500
|
|
|
7/3/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
1.20
|
35,100
|
|
|
7/2/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
1.24
|
24,300
|
|
|