|
Closing price on 1/3/2012
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
8.00 |
| Volume |
100 |
| Split-adjusted Price |
3.14 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2012
|
+0.40 / +5.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.14
|
100
|
|
|
12/30/2011
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
2.99
|
3,500
|
|
|
12/29/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
2.91
|
3,100
|
|
|
12/28/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.00
|
7.40
|
7.40
|
2.91
|
1,500
|
|
|
12/27/2011
|
-0.10 / -1.33%
|
7.80
|
7.80
|
6.90
|
7.40
|
7.40
|
2.91
|
2,700
|
|
|
12/26/2011
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
2.95
|
5,200
|
|
|
12/23/2011
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.40
|
7.90
|
7.90
|
3.10
|
5,500
|
|
|
12/22/2011
|
-0.10 / -1.25%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.90
|
3.10
|
700
|
|
|
12/21/2011
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.50
|
8.00
|
8.00
|
3.14
|
800
|
|
|
12/20/2011
|
-0.60 / -7.06%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.10
|
5,300
|
|
|
12/19/2011
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
3.34
|
300
|
|
|
12/16/2011
|
+0.20 / +2.44%
|
8.10
|
8.60
|
8.00
|
8.40
|
8.40
|
3.30
|
2,300
|
|
|
12/15/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
3.22
|
23,500
|
|
|
12/14/2011
|
-0.30 / -3.49%
|
9.30
|
9.30
|
8.30
|
8.30
|
8.30
|
3.26
|
42,100
|
|
|
12/13/2011
|
-0.30 / -3.37%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
3.38
|
15,000
|
|
|
12/12/2011
|
-0.60 / -6.32%
|
10.00
|
10.00
|
8.90
|
8.90
|
8.90
|
3.50
|
30,400
|
|
|
12/9/2011
|
-0.10 / -1.04%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.50
|
3.73
|
8,300
|
|
|
12/8/2011
|
-0.10 / -1.03%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
3.77
|
1,000
|
|
|
12/7/2011
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.81
|
100
|
|
|
12/6/2011
|
-0.30 / -3.06%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
3.73
|
2,700
|
|
|
12/5/2011
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.85
|
31,900
|
|
|
12/2/2011
|
-0.60 / -5.83%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.81
|
2,200
|
|
|
12/1/2011
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.05
|
100
|
|
|
11/30/2011
|
-0.30 / -2.97%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.80
|
3.85
|
1,300
|
|
|
11/29/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.97
|
0
|
|
|
11/28/2011
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.97
|
500
|
|
|
11/25/2011
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.85
|
0
|
|
|
11/24/2011
|
-0.20 / -2.06%
|
9.50
|
10.10
|
9.10
|
9.50
|
9.50
|
3.73
|
16,500
|
|
|
11/23/2011
|
-0.20 / -2.02%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
3.81
|
3,000
|
|
|
11/22/2011
|
+0.20 / +2.06%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
3.89
|
1,200
|
|
|