|
Closing price on 3/6/2012
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
17,500 |
| Split-adjusted Price |
4.13 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2012
|
-0.20 / -2.38%
|
8.60
|
8.60
|
8.10
|
8.20
|
8.20
|
3.22
|
11,300
|
|
|
2/13/2012
|
+0.20 / +2.44%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.40
|
3.30
|
34,700
|
|
|
2/10/2012
|
-0.10 / -1.20%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.20
|
3.22
|
9,500
|
|
|
2/9/2012
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
3.26
|
28,300
|
|
|
2/8/2012
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.70
|
8.00
|
8.00
|
3.14
|
22,100
|
|
|
2/7/2012
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
3.10
|
39,300
|
|
|
2/6/2012
|
+0.20 / +2.63%
|
8.20
|
8.20
|
7.60
|
7.80
|
7.80
|
3.06
|
8,100
|
|
|
2/3/2012
|
-0.40 / -5.00%
|
8.30
|
8.30
|
7.50
|
7.60
|
7.60
|
2.99
|
17,800
|
|
|
2/2/2012
|
+0.50 / +6.67%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
3.14
|
8,300
|
|
|
2/1/2012
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
2.95
|
2,600
|
|
|
1/31/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
3.03
|
9,300
|
|
|
1/30/2012
|
+0.40 / +5.48%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
3.03
|
1,100
|
|
|
1/20/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.87
|
100
|
|
|
1/19/2012
|
+0.20 / +2.82%
|
6.80
|
7.30
|
6.50
|
7.30
|
7.30
|
2.87
|
17,800
|
|
|
1/18/2012
|
+0.20 / +2.90%
|
7.10
|
7.10
|
6.80
|
7.10
|
7.10
|
2.79
|
13,300
|
|
|