Closing price on 10/16/2009
|
|
Open |
27.00 |
High |
27.00 |
Low |
26.00 |
Volume |
226,680 |
Split-adjusted Price |
3.91 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2009
|
+1.20 / +4.65%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
3.91
|
226,680
|
|
10/15/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
3.73
|
65,720
|
|
10/14/2009
|
+1.10 / +4.68%
|
24.50
|
24.60
|
24.00
|
24.60
|
24.60
|
3.56
|
117,660
|
|
10/13/2009
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
3.40
|
150,700
|
|
10/12/2009
|
+1.00 / +4.67%
|
21.90
|
22.40
|
21.60
|
22.40
|
22.40
|
3.24
|
113,650
|
|
10/9/2009
|
+0.70 / +3.38%
|
21.60
|
21.60
|
21.10
|
21.40
|
21.40
|
3.10
|
117,140
|
|
10/8/2009
|
+0.30 / +1.47%
|
20.90
|
20.90
|
20.10
|
20.70
|
20.70
|
2.99
|
82,630
|
|
10/7/2009
|
+0.40 / +2.00%
|
20.80
|
20.80
|
20.20
|
20.40
|
20.40
|
2.95
|
51,610
|
|
10/6/2009
|
+0.50 / +2.56%
|
20.20
|
20.20
|
19.70
|
20.00
|
20.00
|
2.89
|
38,540
|
|
10/5/2009
|
+0.50 / +2.63%
|
19.70
|
19.80
|
19.10
|
19.50
|
19.50
|
2.82
|
49,910
|
|
10/2/2009
|
-1.00 / -5.00%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.00
|
2.75
|
124,010
|
|
10/1/2009
|
-0.70 / -3.38%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
2.89
|
75,330
|
|
9/30/2009
|
-0.90 / -4.17%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
2.99
|
42,710
|
|
9/29/2009
|
+0.40 / +1.89%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
3.13
|
48,510
|
|
9/28/2009
|
+1.00 / +4.95%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.20
|
3.07
|
145,750
|
|
9/25/2009
|
+0.70 / +3.59%
|
19.40
|
20.20
|
19.40
|
20.20
|
20.20
|
2.92
|
170,420
|
|
9/24/2009
|
-0.20 / -1.02%
|
19.40
|
19.60
|
19.30
|
19.50
|
19.50
|
2.82
|
21,330
|
|
9/23/2009
|
+0.20 / +1.03%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.70
|
2.85
|
46,800
|
|
9/22/2009
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
2.82
|
55,960
|
|
9/21/2009
|
-0.20 / -1.02%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.50
|
2.82
|
74,060
|
|
9/18/2009
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
2.85
|
60,460
|
|
9/17/2009
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.60
|
2.84
|
50,370
|
|
9/16/2009
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
2.82
|
58,700
|
|
9/15/2009
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.40
|
2.81
|
84,490
|
|
9/14/2009
|
+0.30 / +1.58%
|
19.20
|
19.30
|
19.10
|
19.30
|
19.30
|
2.79
|
28,250
|
|
9/11/2009
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
2.75
|
63,710
|
|
9/10/2009
|
-0.20 / -1.04%
|
19.00
|
19.60
|
18.90
|
19.00
|
19.00
|
2.75
|
79,150
|
|
9/9/2009
|
+0.70 / +3.78%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.20
|
2.78
|
123,190
|
|
9/8/2009
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
2.68
|
83,460
|
|
9/7/2009
|
-0.60 / -3.28%
|
17.80
|
18.10
|
17.70
|
17.70
|
17.70
|
2.56
|
49,730
|
|
|