|
Closing price on 12/13/2011
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
15,000 |
| Split-adjusted Price |
3.38 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2011
|
-0.70 / -6.73%
|
10.80
|
10.80
|
9.70
|
9.70
|
9.70
|
3.81
|
40,900
|
|
|
11/18/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.09
|
0
|
|
|
11/17/2011
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.09
|
1,400
|
|
|
11/16/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.93
|
1,800
|
|
|
11/15/2011
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.30
|
9.90
|
9.90
|
3.89
|
15,200
|
|
|
11/14/2011
|
-0.30 / -2.86%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
4.01
|
400
|
|
|
11/11/2011
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
4.13
|
300
|
|
|
11/10/2011
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.00
|
3.93
|
2,200
|
|
|
11/9/2011
|
+0.10 / +1.01%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
3.93
|
600
|
|
|
11/8/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
3.89
|
700
|
|
|
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
|
|
|