|
Closing price on 9/26/2011
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
1,100 |
| Split-adjusted Price |
4.40 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
-0.50 / -4.27%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
4.40
|
1,100
|
|
|
9/23/2011
|
-0.20 / -1.68%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
4.60
|
1,700
|
|
|
9/22/2011
|
+0.60 / +5.31%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.90
|
4.68
|
3,900
|
|
|
9/21/2011
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
4.44
|
2,000
|
|
|
9/20/2011
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
4.44
|
22,400
|
|
|
9/19/2011
|
+0.30 / +2.70%
|
11.50
|
11.90
|
11.30
|
11.40
|
11.40
|
4.48
|
26,000
|
|
|
9/16/2011
|
-1.30 / -10.48%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.10
|
4.36
|
3,100
|
|
|
9/15/2011
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.60
|
12.40
|
12.40
|
4.87
|
12,500
|
|
|
9/14/2011
|
+0.10 / +0.84%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
4.71
|
91,500
|
|
|
9/13/2011
|
+0.90 / +8.18%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.90
|
4.68
|
96,600
|
|
|
9/12/2011
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.00
|
11.00
|
11.00
|
4.32
|
31,100
|
|
|
9/9/2011
|
-0.30 / -2.65%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
4.32
|
6,800
|
|
|
9/8/2011
|
-0.20 / -1.74%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.30
|
4.44
|
7,300
|
|
|
9/7/2011
|
+0.60 / +5.50%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
4.52
|
14,800
|
|
|
9/6/2011
|
-0.20 / -1.80%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
4.28
|
6,000
|
|
|
9/5/2011
|
+0.20 / +1.83%
|
11.30
|
11.60
|
11.00
|
11.10
|
11.10
|
4.36
|
33,300
|
|
|
9/1/2011
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
4.28
|
10,100
|
|
|
8/31/2011
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
4.20
|
8,700
|
|
|
8/30/2011
|
+0.40 / +3.77%
|
11.30
|
11.30
|
10.20
|
11.00
|
11.00
|
4.32
|
3,100
|
|
|
8/29/2011
|
+0.40 / +3.92%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
4.16
|
1,600
|
|
|
8/26/2011
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.01
|
100
|
|
|
8/25/2011
|
+0.30 / +2.86%
|
10.90
|
10.90
|
10.30
|
10.80
|
10.80
|
4.24
|
800
|
|
|
8/24/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
4.13
|
5,400
|
|
|
8/23/2011
|
-0.30 / -2.78%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
4.13
|
9,100
|
|
|
8/22/2011
|
+0.60 / +5.88%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
4.24
|
2,100
|
|
|
8/19/2011
|
-0.20 / -1.92%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.01
|
2,800
|
|
|
8/18/2011
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
4.09
|
2,200
|
|
|
8/17/2011
|
+0.60 / +6.00%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.60
|
4.16
|
15,400
|
|
|
8/16/2011
|
-0.20 / -1.96%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
3.93
|
6,200
|
|
|
8/15/2011
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.01
|
6,200
|
|
|