|
Closing price on 9/14/2012
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
1,000 |
| Split-adjusted Price |
2.83 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
2.83
|
1,000
|
|
|
9/13/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
2.70
|
1,700
|
|
|
9/12/2012
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
2.70
|
1,600
|
|
|
9/11/2012
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.74
|
765
|
|
|
9/10/2012
|
-0.40 / -5.80%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.83
|
14,600
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
3.00
|
800
|
|
|
9/6/2012
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
3.00
|
300
|
|
|
9/5/2012
|
-0.40 / -5.71%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.87
|
2,500
|
|
|
9/4/2012
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
3.05
|
8,600
|
|
|
8/31/2012
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
3.00
|
8,300
|
|
|
8/30/2012
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.05
|
100
|
|
|
8/29/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.70
|
7.20
|
7.20
|
3.13
|
11,500
|
|
|
8/28/2012
|
0.00 / 0.00%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.20
|
3.13
|
21,600
|
|
|
8/27/2012
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.13
|
1,200
|
|
|
8/24/2012
|
+0.30 / +4.05%
|
6.90
|
7.70
|
6.90
|
7.70
|
7.70
|
3.35
|
3,400
|
|
|
8/23/2012
|
-0.50 / -6.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.22
|
4,300
|
|
|
8/22/2012
|
+0.20 / +2.60%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
3.44
|
1,000
|
|
|
8/21/2012
|
-0.50 / -6.10%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
3.35
|
13,000
|
|
|
8/20/2012
|
+0.10 / +1.23%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
3.57
|
4,100
|
|
|
8/17/2012
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
3.52
|
1,000
|
|
|
8/16/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.57
|
600
|
|
|
8/15/2012
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
3.57
|
15,100
|
|
|
8/14/2012
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
3.44
|
2,100
|
|
|
8/13/2012
|
-0.30 / -3.57%
|
8.40
|
8.50
|
7.90
|
8.10
|
8.10
|
3.52
|
34,300
|
|
|
8/10/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.66
|
0
|
|
|
8/9/2012
|
+0.20 / +2.44%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
3.66
|
200
|
|
|
8/8/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
3.57
|
13,900
|
|
|
8/7/2012
|
-0.10 / -1.20%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.57
|
200
|
|
|
8/6/2012
|
+0.20 / +2.47%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
3.61
|
1,900
|
|
|
8/3/2012
|
-0.50 / -5.81%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
3.52
|
9,200
|
|
|