|
Closing price on 5/10/2012
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
59,400 |
| Split-adjusted Price |
5.40 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2012
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.40
|
5.40
|
59,400
|
|
|
5/9/2012
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
5.40
|
43,700
|
|
|
5/8/2012
|
+0.50 / +4.24%
|
12.40
|
12.60
|
11.00
|
12.30
|
12.30
|
5.35
|
60,900
|
|
|
5/7/2012
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
5.13
|
123,500
|
|
|
5/4/2012
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.60
|
11.30
|
11.30
|
4.92
|
33,900
|
|
|
5/3/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.70
|
4.66
|
40,000
|
|
|
5/2/2012
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
4.66
|
15,700
|
|
|
4/27/2012
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
4.57
|
20,500
|
|
|
4/26/2012
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.20
|
10.40
|
10.40
|
4.53
|
12,400
|
|
|
4/25/2012
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.60
|
4.61
|
25,900
|
|
|
4/24/2012
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
4.53
|
4,600
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.50
|
4.57
|
3,700
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.80
|
10.50
|
10.50
|
4.57
|
3,700
|
|
|
4/19/2012
|
-0.40 / -3.67%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
4.57
|
28,000
|
|
|
4/18/2012
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.10
|
10.90
|
10.90
|
4.74
|
23,315
|
|
|
4/17/2012
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.10
|
10.60
|
10.60
|
4.61
|
33,000
|
|
|
4/16/2012
|
+0.30 / +3.00%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.30
|
4.48
|
9,700
|
|
|
4/13/2012
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.00
|
10.00
|
10.00
|
4.35
|
18,000
|
|
|
4/12/2012
|
+0.20 / +2.04%
|
10.00
|
10.30
|
9.70
|
10.00
|
10.00
|
4.35
|
88,400
|
|
|
4/11/2012
|
+0.50 / +5.38%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
4.26
|
45,200
|
|
|
4/10/2012
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
4.05
|
10,500
|
|
|
4/9/2012
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
4.09
|
5,300
|
|
|
4/6/2012
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.50
|
4.13
|
8,800
|
|
|
4/5/2012
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
4.18
|
1,660
|
|
|
4/4/2012
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
4.13
|
24,380
|
|
|
4/3/2012
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.30
|
9.80
|
9.80
|
4.26
|
11,131
|
|
|
3/30/2012
|
-0.10 / -1.02%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.70
|
4.22
|
1,700
|
|
|
3/29/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
9.80
|
9.80
|
4.26
|
9,900
|
|
|
3/28/2012
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
4.26
|
11,000
|
|
|
3/27/2012
|
-0.50 / -5.00%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
4.13
|
8,400
|
|
|