|
Closing price on 11/5/2010
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
8,500 |
| Split-adjusted Price |
3.64 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2010
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
3.64
|
8,500
|
|
|
11/4/2010
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.63
|
0
|
|
|
11/3/2010
|
-0.90 / -3.77%
|
22.70
|
23.10
|
22.70
|
23.00
|
23.00
|
3.64
|
6,900
|
|
|
11/2/2010
|
+0.90 / +3.91%
|
22.40
|
23.90
|
22.40
|
23.90
|
23.90
|
3.79
|
7,000
|
|
|
11/1/2010
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.10
|
23.00
|
23.00
|
3.64
|
4,600
|
|
|
10/29/2010
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
3.64
|
3,000
|
|
|
10/28/2010
|
-0.70 / -2.95%
|
23.00
|
23.80
|
21.80
|
23.00
|
23.00
|
3.64
|
8,500
|
|
|
10/27/2010
|
0.00 / 0.00%
|
23.10
|
23.70
|
23.10
|
23.70
|
23.70
|
3.76
|
10,900
|
|
|
10/26/2010
|
-0.30 / -1.25%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.70
|
3.76
|
7,700
|
|
|
10/25/2010
|
+0.60 / +2.56%
|
23.30
|
24.00
|
23.30
|
24.00
|
24.00
|
3.80
|
2,200
|
|
|
10/22/2010
|
-0.40 / -1.68%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.40
|
3.71
|
2,400
|
|
|
10/21/2010
|
+1.50 / +6.73%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.80
|
3.77
|
5,300
|
|
|
10/20/2010
|
-1.60 / -6.69%
|
22.30
|
23.90
|
22.30
|
22.30
|
22.30
|
3.53
|
20,900
|
|
|
10/19/2010
|
+0.30 / +1.27%
|
22.10
|
23.90
|
22.10
|
23.90
|
23.90
|
3.79
|
9,000
|
|
|
10/18/2010
|
+0.60 / +2.61%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
3.74
|
1,000
|
|
|
10/15/2010
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.20
|
23.00
|
23.00
|
3.64
|
7,700
|
|
|
10/14/2010
|
-1.40 / -5.86%
|
22.50
|
23.80
|
22.20
|
22.50
|
22.50
|
3.57
|
16,200
|
|
|
10/13/2010
|
+1.20 / +5.29%
|
22.70
|
23.90
|
22.00
|
23.90
|
23.90
|
3.79
|
10,600
|
|
|
10/12/2010
|
+0.10 / +0.44%
|
22.80
|
24.00
|
22.60
|
22.70
|
22.70
|
3.60
|
8,200
|
|
|
10/11/2010
|
-0.80 / -3.42%
|
22.50
|
24.30
|
22.40
|
22.60
|
22.60
|
3.58
|
7,900
|
|
|
10/8/2010
|
-1.20 / -4.88%
|
25.00
|
25.00
|
22.60
|
23.40
|
23.40
|
3.71
|
7,000
|
|
|
10/7/2010
|
+2.20 / +9.82%
|
24.70
|
24.70
|
22.60
|
24.60
|
24.60
|
3.90
|
11,100
|
|
|
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
|
|
|