|
Closing price on 1/6/2009
|
|
| Open |
11.70 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
3,890 |
| Split-adjusted Price |
1.55 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
+0.50 / +4.31%
|
11.70
|
12.10
|
11.60
|
12.10
|
12.10
|
1.55
|
3,890
|
|
|
1/5/2009
|
-0.50 / -4.13%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.49
|
100
|
|
|
1/2/2009
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.55
|
170
|
|
|
12/31/2008
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.57
|
80
|
|
|
12/30/2008
|
-0.40 / -3.15%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
1.58
|
1,120
|
|
|
12/29/2008
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.63
|
500
|
|
|
12/26/2008
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.55
|
90
|
|
|
12/25/2008
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.61
|
290
|
|
|
12/24/2008
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.66
|
550
|
|
|
12/23/2008
|
+0.50 / +4.17%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
1.61
|
560
|
|
|
12/22/2008
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
1.54
|
1,230
|
|
|
12/19/2008
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.48
|
300
|
|
|
12/18/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.48
|
10
|
|
|
12/17/2008
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
1.41
|
310
|
|
|
12/16/2008
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.39
|
1,010
|
|
|
12/15/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.41
|
210
|
|
|
12/12/2008
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.41
|
50
|
|
|
12/11/2008
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.35
|
2,500
|
|
|
12/10/2008
|
-0.40 / -3.67%
|
10.40
|
10.90
|
10.40
|
10.50
|
10.50
|
1.35
|
1,020
|
|
|
12/9/2008
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
1.40
|
1,500
|
|
|
12/8/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.46
|
0
|
|
|
12/5/2008
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
1.46
|
3,210
|
|
|
12/4/2008
|
-0.60 / -5.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
1.46
|
1,510
|
|
|
12/3/2008
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.54
|
590
|
|
|
12/2/2008
|
-0.50 / -3.82%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.62
|
10
|
|
|
12/1/2008
|
-0.60 / -4.38%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
1.68
|
640
|
|
|
11/28/2008
|
-0.70 / -4.86%
|
13.80
|
15.10
|
13.70
|
13.70
|
13.70
|
1.76
|
1,270
|
|
|
11/27/2008
|
-0.70 / -4.64%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
1.85
|
530
|
|
|
11/26/2008
|
-0.10 / -0.66%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
1.94
|
30
|
|
|
11/25/2008
|
+0.70 / +4.83%
|
14.20
|
15.20
|
14.20
|
15.20
|
15.20
|
1.85
|
110
|
|
|