|
Closing price on 8/9/2011
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
542,030 |
| Split-adjusted Price |
1.92 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2011
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.92
|
542,030
|
|
|
8/8/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
2.02
|
282,210
|
|
|
8/5/2011
|
+0.10 / +1.59%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.40
|
2.05
|
220,430
|
|
|
8/4/2011
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
2.02
|
217,670
|
|
|
8/3/2011
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
1.92
|
627,080
|
|
|
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
|
|
|