|
Closing price on 9/17/2013
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
7,900 |
| Split-adjusted Price |
0.92 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2013
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
7,900
|
|
|
9/16/2013
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.26
|
0.88
|
172,400
|
|
|
9/13/2013
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
0.92
|
187,300
|
|
|
9/12/2013
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
0.96
|
95,300
|
|
|
9/11/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
0.92
|
181,500
|
|
|
9/10/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.26
|
0.92
|
85,200
|
|
|
9/9/2013
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
134,500
|
|
|
9/6/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.37
|
0.96
|
1,703,600
|
|
|
9/5/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.32
|
0.96
|
16,800
|
|
|
9/4/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.33
|
0.96
|
95,600
|
|
|
9/3/2013
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
1,700
|
|
|
8/30/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
1.00
|
19,600
|
|
|
8/29/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
9,100
|
|
|
8/28/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
43,800
|
|
|
8/27/2013
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
23,300
|
|
|
8/26/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
1.04
|
23,700
|
|
|
8/23/2013
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.53
|
1.04
|
224,200
|
|
|
8/22/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
1.08
|
5,100
|
|
|
8/21/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
1.04
|
41,600
|
|
|
8/20/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.04
|
255,400
|
|
|
8/19/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.68
|
1.04
|
26,100
|
|
|
8/16/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.66
|
1.08
|
62,100
|
|
|
8/15/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.69
|
1.04
|
258,300
|
|
|
8/14/2013
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
1.04
|
61,200
|
|
|
8/13/2013
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.63
|
1.00
|
140,300
|
|
|
8/12/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.04
|
42,200
|
|
|
8/9/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.53
|
1.04
|
6,700
|
|
|
8/8/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.04
|
82,300
|
|
|
8/7/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
1.04
|
22,800
|
|
|
8/6/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.57
|
1.08
|
31,400
|
|
|