|
Closing price on 11/7/2011
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
8,500 |
| Split-adjusted Price |
3.89 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2011
|
-0.10 / -1.00%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
3.89
|
8,500
|
|
|
11/4/2011
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
3.93
|
4,300
|
|
|
11/3/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.01
|
1,600
|
|
|
11/2/2011
|
-0.20 / -1.96%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
3.93
|
12,100
|
|
|
11/1/2011
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.01
|
8,000
|
|
|
10/31/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
4.16
|
2,200
|
|
|
10/28/2011
|
+0.20 / +1.92%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
4.16
|
4,900
|
|
|
10/27/2011
|
0.00 / 0.00%
|
9.60
|
10.80
|
9.60
|
10.40
|
10.40
|
4.09
|
8,100
|
|
|
10/26/2011
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.40
|
4.09
|
5,200
|
|
|
10/25/2011
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
4.09
|
11,000
|
|
|
10/24/2011
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
4.05
|
7,700
|
|
|
10/21/2011
|
+0.20 / +1.94%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
4.13
|
6,600
|
|
|
10/20/2011
|
-0.10 / -0.96%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
4.05
|
4,400
|
|
|
10/19/2011
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
4.09
|
20,600
|
|
|
10/18/2011
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.05
|
300
|
|
|
10/17/2011
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.09
|
2,300
|
|
|
10/14/2011
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
4.20
|
2,600
|
|
|
10/13/2011
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
4.05
|
11,500
|
|
|
10/12/2011
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.13
|
4,200
|
|
|
10/11/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
4.20
|
2,200
|
|
|
10/10/2011
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.20
|
5,000
|
|
|
10/7/2011
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
4.13
|
7,000
|
|
|
10/6/2011
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.32
|
10,900
|
|
|
10/5/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.20
|
4,500
|
|
|
10/4/2011
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
4.20
|
2,100
|
|
|
10/3/2011
|
-0.50 / -4.50%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.60
|
4.16
|
200
|
|
|
9/30/2011
|
+0.10 / +0.91%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
4.36
|
1,000
|
|
|
9/29/2011
|
-0.30 / -2.65%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
4.32
|
3,300
|
|
|
9/28/2011
|
+0.20 / +1.80%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.30
|
4.44
|
12,700
|
|
|
9/27/2011
|
-0.10 / -0.89%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
4.36
|
15,100
|
|
|