|
Closing price on 3/27/2012
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
8,400 |
| Split-adjusted Price |
4.13 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2012
|
-0.50 / -5.00%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
4.13
|
8,400
|
|
|
3/26/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
4.35
|
18,200
|
|
|
3/23/2012
|
+0.40 / +4.17%
|
9.90
|
10.10
|
9.50
|
10.00
|
10.00
|
4.35
|
44,600
|
|
|
3/22/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.60
|
4.18
|
11,400
|
|
|
3/21/2012
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
4.18
|
21,200
|
|
|
3/20/2012
|
+0.50 / +5.56%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
4.13
|
300
|
|
|
3/19/2012
|
-0.10 / -1.10%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
3.92
|
3,100
|
|
|
3/16/2012
|
-0.30 / -3.19%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
3.96
|
4,100
|
|
|
3/15/2012
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.70
|
9.40
|
9.40
|
4.09
|
18,800
|
|
|
3/14/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.87
|
5,200
|
|
|
3/13/2012
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
3.92
|
6,500
|
|
|
3/12/2012
|
+0.10 / +1.18%
|
9.20
|
9.20
|
8.50
|
8.60
|
8.60
|
3.74
|
11,000
|
|
|
3/9/2012
|
-0.30 / -3.41%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
3.70
|
11,300
|
|
|
3/8/2012
|
-0.50 / -5.38%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
3.83
|
9,400
|
|
|
3/7/2012
|
-0.20 / -2.11%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
4.05
|
14,000
|
|
|
3/6/2012
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.20
|
9.50
|
9.50
|
4.13
|
17,500
|
|
|
3/5/2012
|
+0.60 / +6.67%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
4.18
|
65,500
|
|
|
3/2/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
3.92
|
9,300
|
|
|
3/1/2012
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
3.92
|
12,100
|
|
|
2/29/2012
|
-0.70 / -7.07%
|
9.60
|
9.60
|
8.90
|
9.20
|
9.20
|
4.00
|
8,600
|
|
|
2/28/2012
|
-0.90 / -8.33%
|
11.00
|
11.00
|
9.90
|
9.90
|
9.90
|
3.89
|
40,900
|
|
|
2/27/2012
|
+1.00 / +10.20%
|
10.60
|
10.80
|
10.00
|
10.80
|
10.80
|
4.24
|
10,700
|
|
|
2/24/2012
|
-0.10 / -1.01%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
3.85
|
33,900
|
|
|
2/23/2012
|
+0.50 / +5.32%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.90
|
3.89
|
39,200
|
|
|
2/22/2012
|
+0.40 / +4.44%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.40
|
3.69
|
30,900
|
|
|
2/21/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
3.54
|
28,700
|
|
|
2/20/2012
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.54
|
44,800
|
|
|
2/17/2012
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
3.42
|
26,300
|
|
|
2/16/2012
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.30
|
5,900
|
|
|
2/15/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
3.22
|
13,200
|
|
|