|
Closing price on 12/4/2013
|
|
| Open |
4.40 |
| High |
4.60 |
| Low |
4.10 |
| Volume |
352,000 |
| Split-adjusted Price |
1.77 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.10
|
4.40
|
4.39
|
1.77
|
352,000
|
|
|
12/3/2013
|
-0.20 / -4.35%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.58
|
1.77
|
121,700
|
|
|
12/2/2013
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.10
|
4.60
|
4.48
|
1.85
|
677,900
|
|
|
11/29/2013
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.14
|
1.69
|
196,800
|
|
|
11/28/2013
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.21
|
1.69
|
200,900
|
|
|
11/27/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.14
|
1.69
|
419,500
|
|
|
11/26/2013
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.99
|
1.61
|
60,800
|
|
|
11/25/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
1.61
|
160,700
|
|
|
11/22/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
1.57
|
106,700
|
|
|
11/21/2013
|
+0.10 / +2.63%
|
3.80
|
4.10
|
3.80
|
3.90
|
3.96
|
1.57
|
381,500
|
|
|
11/20/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.75
|
1.53
|
282,400
|
|
|
11/19/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
1.53
|
124,900
|
|
|
11/18/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.72
|
1.53
|
276,200
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
91,800
|
|
|
11/14/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
120,600
|
|
|
11/13/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.45
|
85,400
|
|
|
11/12/2013
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.63
|
1.45
|
261,500
|
|
|
11/11/2013
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
1.40
|
185,100
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.53
|
1.45
|
125,400
|
|
|
11/7/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.52
|
1.45
|
294,700
|
|
|
11/6/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.51
|
1.45
|
139,700
|
|
|
11/5/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.59
|
1.49
|
136,300
|
|
|
11/4/2013
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.58
|
1.45
|
286,900
|
|
|
11/1/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
1.40
|
89,300
|
|
|
10/31/2013
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.34
|
1.36
|
267,900
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
1.32
|
166,600
|
|
|
10/29/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
1.32
|
319,400
|
|
|
10/28/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.45
|
1.36
|
375,800
|
|
|
10/25/2013
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.35
|
1.36
|
568,000
|
|
|
10/24/2013
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.24
|
1.32
|
983,800
|
|
|