|
Closing price on 2/1/2010
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
5,500 |
| Split-adjusted Price |
2.12 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.80
|
2.12
|
5,500
|
|
|
1/29/2010
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.09
|
1,000
|
|
|
1/28/2010
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.03
|
0
|
|
|
1/27/2010
|
-1.10 / -7.80%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.40
|
1.97
|
12,000
|
|
|
1/26/2010
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
2.13
|
11,000
|
|
|
1/25/2010
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.12
|
1,000
|
|
|
1/22/2010
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.70
|
2.06
|
2,500
|
|
|
1/21/2010
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.04
|
10,000
|
|
|
1/20/2010
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.10
|
0
|
|
|
1/19/2010
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.90
|
2.04
|
7,000
|
|
|
1/18/2010
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.10
|
11,000
|
|
|
1/14/2010
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.12
|
5,000
|
|
|
1/13/2010
|
+0.80 / +6.20%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.07
|
24,000
|
|
|
1/12/2010
|
+0.10 / +0.78%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.50
|
1.95
|
2,000
|
|
|
1/11/2010
|
-1.40 / -9.86%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
1.93
|
16,000
|
|
|
1/8/2010
|
-1.50 / -9.74%
|
14.00
|
16.90
|
13.90
|
13.90
|
15.40
|
2.10
|
3,610
|
|
|
1/7/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.33
|
0
|
|
|
1/6/2010
|
-1.10 / -6.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.33
|
0
|
|
|
1/5/2010
|
-1.00 / -5.71%
|
17.60
|
17.70
|
15.80
|
16.50
|
17.50
|
2.34
|
52,000
|
|
|
1/4/2010
|
+0.50 / +2.94%
|
17.00
|
17.60
|
17.00
|
17.50
|
17.40
|
2.48
|
29,000
|
|
|
12/31/2009
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.41
|
2,000
|
|
|
12/30/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.27
|
1,500
|
|
|
12/29/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.27
|
2,000
|
|
|
12/28/2009
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.27
|
3,000
|
|
|
12/25/2009
|
+15.00 / +0.00%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
2.13
|
3,000
|
|
|
12/24/2009
|
0.00 / 0.00%
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0
|
|
|
12/23/2009
|
0.00 / 0.00%
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0
|
|
|
12/22/2009
|
0.00 / 0.00%
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0
|
|
|