|
|
Closing price on 8/2/2011
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
520,900 |
| Split-adjusted Price |
2.02 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2011
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
2.02
|
520,900
|
|
|
8/1/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.12
|
209,860
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.15
|
180,130
|
|
|
7/28/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
2.15
|
236,750
|
|
|
7/27/2011
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.15
|
242,730
|
|
|
7/26/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
2.18
|
460,200
|
|
|
7/25/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
2.25
|
46,200
|
|
|
7/22/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.25
|
137,130
|
|
|
7/21/2011
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.25
|
119,890
|
|
|
7/20/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.31
|
244,750
|
|
|
7/19/2011
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
2.21
|
145,760
|
|
|
7/18/2011
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
2.25
|
139,450
|
|
|
7/15/2011
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
2.28
|
175,770
|
|
|
7/14/2011
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.34
|
291,010
|
|
|
7/13/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
2.37
|
177,920
|
|
|
7/12/2011
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.37
|
107,560
|
|
|
7/11/2011
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
2.41
|
95,390
|
|
|
7/8/2011
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
2.47
|
112,140
|
|
|
7/7/2011
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
2.44
|
159,220
|
|
|
7/6/2011
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
2.47
|
87,080
|
|
|
7/5/2011
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.53
|
223,050
|
|
|
7/4/2011
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
2.44
|
167,230
|
|
|
7/1/2011
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.50
|
160,090
|
|
|
6/30/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.53
|
58,700
|
|
|
6/29/2011
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.53
|
116,390
|
|
|
6/28/2011
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.53
|
125,350
|
|
|
6/27/2011
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.57
|
209,800
|
|
|
6/24/2011
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
2.53
|
196,390
|
|
|
6/23/2011
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
2.57
|
81,410
|
|
|
6/22/2011
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
2.63
|
305,670
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|