|
Closing price on 8/9/2011
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
11,300 |
| Split-adjusted Price |
3.81 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2011
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
3.81
|
11,300
|
|
|
8/8/2011
|
-0.20 / -1.90%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
4.05
|
1,500
|
|
|
8/5/2011
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.50
|
4.13
|
1,300
|
|
|
8/4/2011
|
+0.60 / +5.88%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
4.24
|
4,400
|
|
|
8/3/2011
|
-0.20 / -1.92%
|
10.70
|
10.70
|
9.90
|
10.20
|
10.20
|
4.01
|
5,000
|
|
|
8/2/2011
|
-0.20 / -1.89%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
4.09
|
5,800
|
|
|
8/1/2011
|
+0.10 / +0.95%
|
11.20
|
11.20
|
10.10
|
10.60
|
10.60
|
4.16
|
3,700
|
|
|
7/29/2011
|
-0.40 / -3.67%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
4.13
|
1,800
|
|
|
7/28/2011
|
+0.70 / +6.86%
|
10.80
|
10.90
|
10.00
|
10.90
|
10.90
|
4.28
|
1,900
|
|
|
7/27/2011
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.01
|
1,000
|
|
|
7/26/2011
|
-0.50 / -4.46%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
4.20
|
1,100
|
|
|
7/25/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.40
|
100
|
|
|
7/22/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.40
|
0
|
|
|
7/21/2011
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.40
|
6,000
|
|
|
7/20/2011
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
4.52
|
3,600
|
|
|
7/19/2011
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
4.52
|
6,000
|
|
|
7/18/2011
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.52
|
300
|
|
|
7/15/2011
|
-0.30 / -2.59%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
4.44
|
8,000
|
|
|
7/14/2011
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.56
|
12,500
|
|
|
7/13/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.87
|
0
|
|
|
7/12/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.87
|
0
|
|
|
7/11/2011
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.87
|
0
|
|
|
7/8/2011
|
+0.60 / +5.04%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
4.91
|
1,000
|
|
|
7/7/2011
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.68
|
100
|
|
|
7/6/2011
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
4.71
|
500
|
|
|
7/5/2011
|
+0.20 / +1.79%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
4.48
|
2,300
|
|
|
7/4/2011
|
-0.10 / -0.88%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
4.40
|
300
|
|
|
7/1/2011
|
+0.30 / +2.73%
|
10.60
|
11.30
|
10.40
|
11.30
|
11.30
|
4.44
|
5,500
|
|
|
6/30/2011
|
-0.60 / -5.17%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.00
|
4.32
|
7,800
|
|
|
6/29/2011
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.56
|
100
|
|
|