|
Closing price on 10/6/2010
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
22.40 |
| Volume |
19,900 |
| Split-adjusted Price |
3.55 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2010
|
-2.40 / -9.68%
|
24.30
|
24.30
|
22.40
|
22.40
|
22.40
|
3.55
|
19,900
|
|
|
10/5/2010
|
+1.50 / +6.44%
|
23.00
|
24.90
|
21.90
|
24.80
|
24.80
|
3.93
|
9,000
|
|
|
10/4/2010
|
-1.30 / -5.28%
|
23.60
|
24.10
|
22.70
|
23.30
|
23.30
|
3.69
|
11,800
|
|
|
10/1/2010
|
-1.00 / -3.91%
|
25.00
|
26.00
|
23.50
|
24.60
|
24.60
|
3.90
|
8,900
|
|
|
9/30/2010
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.20
|
25.60
|
25.60
|
4.06
|
10,300
|
|
|
9/29/2010
|
-1.90 / -6.91%
|
25.60
|
26.00
|
25.60
|
25.60
|
25.60
|
4.06
|
8,000
|
|
|
9/28/2010
|
-2.00 / -6.78%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.50
|
4.36
|
12,900
|
|
|
9/27/2010
|
-0.80 / -2.64%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.67
|
700
|
|
|
9/24/2010
|
+0.50 / +1.68%
|
31.80
|
31.80
|
30.30
|
30.30
|
30.30
|
4.80
|
25,700
|
|
|
9/23/2010
|
+1.90 / +6.81%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
4.72
|
14,300
|
|
|
9/22/2010
|
+1.80 / +6.90%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
4.42
|
2,000
|
|
|
9/21/2010
|
+1.60 / +6.53%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
4.14
|
21,600
|
|
|
9/20/2010
|
+1.00 / +4.26%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
3.88
|
3,700
|
|
|
9/17/2010
|
-0.50 / -2.08%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.50
|
3.72
|
4,500
|
|
|
9/16/2010
|
+0.90 / +3.90%
|
23.00
|
24.00
|
22.10
|
24.00
|
24.00
|
3.80
|
9,200
|
|
|
9/15/2010
|
-0.90 / -3.75%
|
22.80
|
23.10
|
22.70
|
23.10
|
23.10
|
3.66
|
7,000
|
|
|
9/14/2010
|
-0.10 / -0.41%
|
24.00
|
24.10
|
22.30
|
24.00
|
24.00
|
3.80
|
14,200
|
|
|
9/13/2010
|
-0.90 / -3.60%
|
24.00
|
24.10
|
23.60
|
24.10
|
24.10
|
3.82
|
10,100
|
|
|
9/10/2010
|
-0.70 / -2.72%
|
24.50
|
25.20
|
23.50
|
25.00
|
25.00
|
3.96
|
10,500
|
|
|
9/9/2010
|
+0.70 / +2.80%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.70
|
4.07
|
9,600
|
|
|
9/8/2010
|
-1.10 / -4.21%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
3.96
|
6,300
|
|
|
9/7/2010
|
+0.80 / +3.16%
|
23.60
|
26.10
|
23.60
|
26.10
|
26.10
|
4.14
|
31,800
|
|
|
9/6/2010
|
-0.40 / -1.56%
|
24.00
|
25.30
|
24.00
|
25.30
|
25.30
|
4.01
|
7,500
|
|
|
9/1/2010
|
+0.40 / +1.58%
|
23.20
|
25.70
|
23.20
|
25.70
|
25.70
|
4.07
|
1,400
|
|
|
8/31/2010
|
+1.60 / +6.75%
|
23.70
|
25.30
|
22.50
|
25.30
|
25.30
|
4.01
|
7,000
|
|
|
8/30/2010
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.76
|
100
|
|
|
8/27/2010
|
+0.40 / +1.72%
|
22.20
|
23.70
|
22.10
|
23.70
|
23.70
|
3.76
|
16,700
|
|
|
8/26/2010
|
-1.80 / -7.17%
|
22.10
|
23.30
|
22.00
|
23.30
|
23.30
|
3.69
|
1,400
|
|
|
8/25/2010
|
+0.30 / +1.21%
|
22.20
|
25.10
|
22.20
|
25.10
|
25.10
|
3.98
|
3,500
|
|
|
8/24/2010
|
-0.90 / -3.50%
|
25.00
|
25.80
|
22.70
|
24.80
|
24.80
|
3.93
|
32,100
|
|
|