|
Closing price on 8/31/2009
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.40 |
| Volume |
15,100 |
| Split-adjusted Price |
3.08 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.08
|
15,100
|
|
|
8/28/2009
|
+1.10 / +5.82%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
2.88
|
82,000
|
|
|
8/27/2009
|
+0.90 / +5.00%
|
18.50
|
19.00
|
17.70
|
18.90
|
18.90
|
2.72
|
8,500
|
|
|
8/26/2009
|
-0.50 / -2.70%
|
18.00
|
18.40
|
18.00
|
18.00
|
18.00
|
2.59
|
10,100
|
|
|
8/25/2009
|
-0.10 / -0.54%
|
18.60
|
19.00
|
18.50
|
18.50
|
18.50
|
2.66
|
12,100
|
|
|
8/24/2009
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.68
|
0
|
|
|
8/21/2009
|
+0.20 / +1.09%
|
18.00
|
19.00
|
18.00
|
18.50
|
18.50
|
2.66
|
6,000
|
|
|
8/20/2009
|
-0.70 / -3.68%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
2.63
|
20,900
|
|
|
8/19/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.73
|
2,000
|
|
|
8/18/2009
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.00
|
19.00
|
19.00
|
2.73
|
1,700
|
|
|
8/17/2009
|
-0.50 / -2.56%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
2.73
|
10,300
|
|
|
8/14/2009
|
-0.50 / -2.50%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.50
|
2.64
|
300
|
|
|
8/13/2009
|
-0.50 / -2.44%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
2.70
|
6,000
|
|
|
8/12/2009
|
-0.40 / -1.91%
|
21.50
|
21.50
|
20.10
|
20.50
|
20.50
|
2.77
|
21,000
|
|
|
8/11/2009
|
-0.10 / -0.48%
|
22.40
|
22.40
|
20.70
|
20.90
|
20.90
|
2.83
|
36,600
|
|
|
8/10/2009
|
+1.30 / +6.60%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
2.84
|
4,100
|
|
|
8/7/2009
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.00
|
19.70
|
19.70
|
2.66
|
33,700
|
|
|
8/6/2009
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.50
|
18,600
|
|
|
8/5/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.34
|
1,000
|
|
|
8/4/2009
|
+0.70 / +4.43%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
2.23
|
5,200
|
|
|
8/3/2009
|
+0.30 / +1.94%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
2.14
|
9,000
|
|
|
7/31/2009
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
2.10
|
19,300
|
|
|
7/30/2009
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
2.16
|
1,300
|
|
|
7/29/2009
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.23
|
300
|
|
|
7/28/2009
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.30
|
1,000
|
|
|
7/27/2009
|
-0.80 / -4.40%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.35
|
1,300
|
|
|
7/24/2009
|
+0.10 / +0.55%
|
19.30
|
19.30
|
18.20
|
18.20
|
18.20
|
2.46
|
10,500
|
|
|
7/23/2009
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.45
|
0
|
|
|
7/22/2009
|
+0.90 / +5.23%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.45
|
100
|
|
|
7/21/2009
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.33
|
100
|
|
|