|
Closing price on 9/10/2012
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
400,700 |
| Split-adjusted Price |
1.28 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.21
|
1.28
|
400,700
|
|
|
9/7/2012
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
1.36
|
103,100
|
|
|
9/6/2012
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.41
|
1.32
|
172,300
|
|
|
9/5/2012
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.50
|
1.40
|
200,100
|
|
|
9/4/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.69
|
1.49
|
240,400
|
|
|
8/31/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.65
|
1.49
|
125,600
|
|
|
8/30/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
1.53
|
172,600
|
|
|
8/29/2012
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.75
|
1.53
|
327,500
|
|
|
8/28/2012
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
1.40
|
479,100
|
|
|
8/27/2012
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.71
|
1.49
|
136,200
|
|
|
8/24/2012
|
+0.10 / +2.63%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.72
|
1.57
|
1,128,200
|
|
|
8/23/2012
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
1.53
|
158,100
|
|
|
8/22/2012
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.04
|
1.61
|
328,300
|
|
|
8/21/2012
|
-0.20 / -4.55%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.26
|
1.69
|
554,400
|
|
|
8/20/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.49
|
1.77
|
96,100
|
|
|
8/17/2012
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
1.81
|
58,800
|
|
|
8/16/2012
|
-0.10 / -2.22%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.48
|
1.77
|
156,000
|
|
|
8/15/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
1.81
|
71,900
|
|
|
8/14/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.45
|
1.81
|
160,400
|
|
|
8/13/2012
|
-0.10 / -2.17%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
1.81
|
96,000
|
|
|
8/10/2012
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.48
|
1.85
|
118,400
|
|
|
8/9/2012
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.61
|
1.81
|
339,500
|
|
|
8/8/2012
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.59
|
1.85
|
264,100
|
|
|
8/7/2012
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.55
|
1.85
|
266,100
|
|
|
8/6/2012
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.56
|
1.89
|
177,400
|
|
|
8/3/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.77
|
89,700
|
|
|
8/2/2012
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.39
|
1.73
|
48,600
|
|
|
8/1/2012
|
-0.10 / -2.22%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.25
|
1.77
|
177,900
|
|
|
7/31/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.41
|
1.81
|
119,300
|
|
|
7/30/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.44
|
1.81
|
141,600
|
|
|