|
Closing price on 1/4/2010
|
|
| Open |
23.50 |
| High |
24.10 |
| Low |
23.20 |
| Volume |
8,500 |
| Split-adjusted Price |
3.29 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
+1.70 / +7.59%
|
23.50
|
24.10
|
23.20
|
24.10
|
24.10
|
3.29
|
8,500
|
|
|
12/31/2009
|
-1.60 / -6.67%
|
24.50
|
24.50
|
22.40
|
22.40
|
22.40
|
3.06
|
6,700
|
|
|
12/30/2009
|
+1.00 / +4.35%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.28
|
200
|
|
|
12/29/2009
|
+0.10 / +0.44%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.00
|
3.14
|
600
|
|
|
12/28/2009
|
+0.90 / +4.09%
|
23.50
|
23.50
|
21.00
|
22.90
|
22.90
|
3.13
|
2,400
|
|
|
12/25/2009
|
+1.00 / +4.76%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
3.01
|
4,000
|
|
|
12/24/2009
|
+0.50 / +2.44%
|
21.00
|
21.00
|
19.30
|
21.00
|
21.00
|
2.87
|
3,000
|
|
|
12/23/2009
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.50
|
2.80
|
1,100
|
|
|
12/22/2009
|
+1.10 / +5.88%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.71
|
100
|
|
|
12/21/2009
|
+0.70 / +3.89%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.70
|
2.56
|
1,200
|
|
|
12/18/2009
|
+1.00 / +5.88%
|
17.50
|
18.00
|
17.10
|
18.00
|
18.00
|
2.46
|
5,000
|
|
|
12/17/2009
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.32
|
1,200
|
|
|
12/16/2009
|
-1.30 / -6.91%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.50
|
2.39
|
8,600
|
|
|
12/15/2009
|
+0.80 / +4.44%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.57
|
100
|
|
|
12/14/2009
|
+0.50 / +2.86%
|
18.00
|
18.00
|
17.70
|
18.00
|
18.00
|
2.46
|
3,200
|
|
|
12/11/2009
|
-1.20 / -6.42%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
2.39
|
1,100
|
|
|
12/10/2009
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.56
|
0
|
|
|
12/9/2009
|
-1.30 / -6.53%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
2.54
|
8,700
|
|
|
12/8/2009
|
-1.20 / -5.69%
|
20.20
|
20.20
|
19.90
|
19.90
|
19.90
|
2.72
|
2,500
|
|
|
12/7/2009
|
-1.40 / -6.22%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.10
|
2.88
|
1,000
|
|
|
12/4/2009
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.07
|
100
|
|
|
12/3/2009
|
+0.60 / +2.82%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
2.99
|
1,500
|
|
|
12/2/2009
|
-1.70 / -7.39%
|
23.00
|
23.00
|
21.30
|
21.30
|
21.30
|
2.91
|
15,000
|
|
|
12/1/2009
|
+1.20 / +5.50%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
3.14
|
2,200
|
|
|
11/30/2009
|
+1.10 / +5.31%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.80
|
2.98
|
4,100
|
|
|
11/27/2009
|
+1.30 / +6.70%
|
18.20
|
20.80
|
18.20
|
20.70
|
20.70
|
2.83
|
2,900
|
|
|
11/26/2009
|
-1.20 / -5.83%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
2.65
|
18,100
|
|
|
11/25/2009
|
-1.30 / -5.94%
|
23.50
|
23.50
|
20.60
|
20.60
|
20.60
|
2.81
|
14,000
|
|
|
11/24/2009
|
-0.70 / -3.10%
|
22.30
|
22.30
|
21.90
|
21.90
|
21.90
|
2.99
|
1,500
|
|
|
11/23/2009
|
-1.40 / -5.83%
|
22.70
|
23.00
|
22.50
|
22.60
|
22.60
|
3.09
|
5,100
|
|
|