|
|
Closing price on 11/10/2011
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
880,410 |
| Split-adjusted Price |
3.14 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2011
|
-0.40 / -3.92%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
3.14
|
880,410
|
|
|
11/9/2011
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
3.27
|
845,140
|
|
|
11/8/2011
|
+0.20 / +2.02%
|
9.70
|
10.30
|
9.60
|
10.10
|
10.10
|
3.24
|
681,220
|
|
|
11/7/2011
|
-0.50 / -4.81%
|
10.30
|
10.40
|
9.90
|
9.90
|
9.90
|
3.18
|
1,460,910
|
|
|
11/4/2011
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
3.34
|
632,510
|
|
|
11/3/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.70
|
10.70
|
3.43
|
801,770
|
|
|
11/2/2011
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.40
|
10.70
|
10.70
|
3.43
|
1,257,870
|
|
|
11/1/2011
|
-0.50 / -4.39%
|
11.20
|
11.50
|
10.90
|
10.90
|
10.90
|
3.50
|
1,796,090
|
|
|
10/31/2011
|
+0.20 / +1.79%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
3.66
|
2,548,010
|
|
|
10/28/2011
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
3.59
|
1,473,430
|
|
|
10/27/2011
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.70
|
3.43
|
1,066,220
|
|
|
10/26/2011
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
3.27
|
1,158,920
|
|
|
10/25/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
3.21
|
1,399,780
|
|
|
10/24/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
3.27
|
935,340
|
|
|
10/21/2011
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
3.14
|
390,490
|
|
|
10/20/2011
|
-0.20 / -2.08%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
3.02
|
745,750
|
|
|
10/19/2011
|
-0.10 / -1.03%
|
9.80
|
10.00
|
9.30
|
9.60
|
9.60
|
3.08
|
1,903,170
|
|
|
10/18/2011
|
-0.50 / -4.90%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.11
|
540,180
|
|
|
10/17/2011
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
3.27
|
1,041,360
|
|
|
10/14/2011
|
+0.10 / +0.94%
|
10.50
|
11.00
|
10.30
|
10.70
|
10.70
|
3.43
|
711,190
|
|
|
10/13/2011
|
-0.50 / -4.50%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.60
|
3.40
|
2,046,450
|
|
|
10/12/2011
|
-0.50 / -4.31%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.10
|
3.56
|
1,922,200
|
|
|
10/11/2011
|
-0.50 / -4.13%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
3.72
|
2,127,610
|
|
|
10/10/2011
|
-0.60 / -4.72%
|
12.70
|
13.20
|
12.10
|
12.10
|
12.10
|
3.88
|
957,110
|
|
|
10/7/2011
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.00
|
12.70
|
12.70
|
4.07
|
2,697,740
|
|
|
10/6/2011
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.70
|
12.10
|
12.10
|
3.88
|
1,631,180
|
|
|
10/5/2011
|
-0.50 / -4.13%
|
11.50
|
12.00
|
11.50
|
11.60
|
11.60
|
3.72
|
5,657,340
|
|
|
10/4/2011
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.88
|
43,890
|
|
|
10/3/2011
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.07
|
66,330
|
|
|
9/30/2011
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
4.27
|
2,211,310
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
516,200
|
6.50
|
0.00%
|
|
|
|
AGG
|
1,228,000
|
20.15
|
-1.23%
|
|
|
|
API
|
512,100
|
9.30
|
-2.11%
|
|
|
|
ASM
|
1,562,800
|
8.63
|
-1.03%
|
|
|
|
BCR
|
5,340,600
|
2.20
|
4.76%
|
|
|
|
BII
|
636,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
23,700
|
19.30
|
0.00%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
6,400
|
24.20
|
4.76%
|
|
|
|
|
Market Update
Last updated at 12:05:04 PM
|
|
|
|
|