|
Closing price on 3/8/2010
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.90 |
| Volume |
6,700 |
| Split-adjusted Price |
3.96 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
3.96
|
6,700
|
|
|
3/5/2010
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.70
|
26.00
|
26.00
|
3.96
|
5,000
|
|
|
3/4/2010
|
+0.50 / +1.96%
|
25.70
|
26.00
|
25.60
|
26.00
|
26.00
|
3.96
|
15,000
|
|
|
3/3/2010
|
+1.00 / +4.08%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.50
|
3.89
|
20,000
|
|
|
3/2/2010
|
+0.10 / +0.41%
|
24.20
|
24.50
|
22.60
|
24.50
|
24.50
|
3.73
|
19,100
|
|
|
3/1/2010
|
+1.20 / +5.17%
|
23.10
|
24.50
|
23.10
|
24.40
|
24.40
|
3.72
|
16,000
|
|
|
2/26/2010
|
+0.20 / +0.87%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.20
|
3.54
|
23,200
|
|
|
2/25/2010
|
+0.20 / +0.88%
|
22.60
|
23.50
|
22.60
|
23.00
|
23.00
|
3.51
|
14,800
|
|
|
2/24/2010
|
+1.20 / +5.56%
|
21.40
|
22.80
|
21.40
|
22.80
|
22.80
|
3.48
|
41,500
|
|
|
2/23/2010
|
+0.20 / +0.93%
|
20.50
|
21.60
|
20.50
|
21.60
|
21.60
|
3.29
|
49,500
|
|
|
2/22/2010
|
+1.40 / +7.00%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.40
|
3.08
|
35,300
|
|
|
2/12/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.88
|
2,200
|
|
|
2/11/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
2.88
|
9,700
|
|
|
2/10/2010
|
+1.00 / +5.26%
|
20.20
|
20.20
|
19.60
|
20.00
|
20.00
|
2.88
|
5,800
|
|
|
2/9/2010
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
2.73
|
2,300
|
|
|
2/8/2010
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.73
|
1,200
|
|
|
2/5/2010
|
-1.10 / -5.53%
|
18.80
|
20.00
|
18.80
|
18.80
|
18.80
|
2.71
|
800
|
|
|
2/4/2010
|
+0.80 / +4.19%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
2.86
|
1,100
|
|
|
2/3/2010
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.75
|
300
|
|
|
2/2/2010
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.00
|
2.73
|
5,100
|
|
|
2/1/2010
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.73
|
14,500
|
|
|
1/29/2010
|
+1.00 / +5.26%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
2.88
|
700
|
|
|
1/28/2010
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
2.73
|
2,000
|
|
|
1/27/2010
|
-0.90 / -4.50%
|
19.60
|
19.60
|
19.10
|
19.10
|
19.10
|
2.75
|
2,500
|
|
|
1/26/2010
|
+0.80 / +4.17%
|
19.90
|
20.00
|
19.10
|
20.00
|
20.00
|
2.88
|
17,000
|
|
|
1/25/2010
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
2.76
|
11,600
|
|
|
1/22/2010
|
+0.20 / +1.04%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
2.81
|
700
|
|
|
1/21/2010
|
-0.60 / -3.02%
|
21.00
|
21.00
|
19.30
|
19.30
|
19.30
|
2.78
|
5,500
|
|
|
1/20/2010
|
-1.00 / -4.78%
|
21.10
|
21.10
|
19.90
|
19.90
|
19.90
|
2.86
|
18,100
|
|
|
1/19/2010
|
+1.50 / +7.73%
|
19.60
|
20.90
|
19.60
|
20.90
|
20.90
|
3.01
|
11,400
|
|
|