|
Closing price on 10/18/2012
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
10,400 |
| Split-adjusted Price |
2.57 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2012
|
-0.20 / -3.28%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.90
|
2.57
|
10,400
|
|
|
10/17/2012
|
+0.10 / +1.67%
|
6.20
|
6.20
|
5.60
|
6.10
|
6.10
|
2.65
|
300
|
|
|
10/16/2012
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.61
|
100
|
|
|
10/15/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.48
|
500
|
|
|
10/12/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
2.48
|
4,800
|
|
|
10/11/2012
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
2.48
|
17,600
|
|
|
10/10/2012
|
-0.40 / -6.67%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
2.44
|
10,000
|
|
|
10/9/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.61
|
1,800
|
|
|
10/8/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.60
|
6.00
|
6.00
|
2.61
|
6,300
|
|
|
10/5/2012
|
-0.40 / -6.25%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.00
|
2.61
|
5,200
|
|
|
10/4/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.79
|
0
|
|
|
10/3/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.79
|
0
|
|
|
10/2/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
2.79
|
200
|
|
|
10/1/2012
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.79
|
100
|
|
|
9/28/2012
|
+0.20 / +3.33%
|
6.00
|
6.30
|
5.80
|
6.20
|
6.20
|
2.70
|
4,200
|
|
|
9/27/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.61
|
0
|
|
|
9/26/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.61
|
5,900
|
|
|
9/25/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
2.61
|
4,600
|
|
|
9/24/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
2.61
|
3,700
|
|
|
9/21/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.20
|
2.70
|
300
|
|
|
9/20/2012
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
2.70
|
500
|
|
|
9/19/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.74
|
1,100
|
|
|
9/18/2012
|
-0.40 / -6.25%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.00
|
2.61
|
21,800
|
|
|
9/17/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.79
|
3,900
|
|
|
9/14/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
2.83
|
1,000
|
|
|
9/13/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
2.70
|
1,700
|
|
|
9/12/2012
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
2.70
|
1,600
|
|
|
9/11/2012
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.74
|
765
|
|
|
9/10/2012
|
-0.40 / -5.80%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.83
|
14,600
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
3.00
|
800
|
|
|