|
Closing price on 12/1/2009
|
|
| Open |
21.30 |
| High |
21.90 |
| Low |
21.20 |
| Volume |
27,520 |
| Split-adjusted Price |
3.15 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+0.30 / +1.40%
|
21.30
|
21.90
|
21.20
|
21.80
|
21.80
|
3.15
|
27,520
|
|
|
11/30/2009
|
+0.50 / +2.38%
|
20.50
|
21.80
|
20.00
|
21.50
|
21.50
|
3.11
|
29,860
|
|
|
11/27/2009
|
+1.00 / +5.00%
|
19.00
|
21.00
|
19.00
|
21.00
|
21.00
|
3.04
|
85,360
|
|
|
11/26/2009
|
-1.00 / -4.76%
|
20.10
|
21.00
|
20.00
|
20.00
|
20.00
|
2.89
|
115,660
|
|
|
11/25/2009
|
-1.10 / -4.98%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
3.04
|
52,990
|
|
|
11/24/2009
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.10
|
3.20
|
10,150
|
|
|
11/23/2009
|
-1.00 / -4.35%
|
23.00
|
23.30
|
22.00
|
22.00
|
22.00
|
3.18
|
39,490
|
|
|
11/20/2009
|
-0.40 / -1.71%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.00
|
3.33
|
26,550
|
|
|
11/19/2009
|
+0.20 / +0.86%
|
23.40
|
23.50
|
23.00
|
23.40
|
23.40
|
3.39
|
18,190
|
|
|
11/18/2009
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.20
|
3.36
|
42,510
|
|
|
11/17/2009
|
-0.10 / -0.43%
|
23.00
|
23.70
|
22.80
|
23.00
|
23.00
|
3.33
|
32,170
|
|
|
11/16/2009
|
-0.60 / -2.53%
|
22.70
|
23.90
|
22.70
|
23.10
|
23.10
|
3.34
|
16,970
|
|
|
11/13/2009
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
3.43
|
21,140
|
|
|
11/12/2009
|
+0.10 / +0.42%
|
24.20
|
24.20
|
23.50
|
23.70
|
23.70
|
3.43
|
53,370
|
|
|
11/11/2009
|
+0.80 / +3.51%
|
23.60
|
23.60
|
22.70
|
23.60
|
23.60
|
3.41
|
31,040
|
|
|
11/10/2009
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.80
|
3.30
|
13,650
|
|
|
11/9/2009
|
-1.00 / -4.18%
|
23.00
|
23.30
|
22.90
|
22.90
|
22.90
|
3.31
|
23,040
|
|
|
11/6/2009
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.30
|
23.90
|
23.90
|
3.46
|
15,630
|
|
|
11/5/2009
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
3.46
|
33,960
|
|
|
11/4/2009
|
+0.40 / +1.79%
|
22.80
|
23.50
|
22.80
|
22.80
|
22.80
|
3.30
|
40,970
|
|
|
11/3/2009
|
-1.10 / -4.68%
|
23.20
|
23.20
|
22.40
|
22.40
|
22.40
|
3.24
|
45,770
|
|
|
11/2/2009
|
-1.20 / -4.86%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.50
|
3.40
|
38,190
|
|
|
10/30/2009
|
+0.60 / +2.49%
|
25.10
|
25.10
|
24.10
|
24.70
|
24.70
|
3.57
|
35,050
|
|
|
10/29/2009
|
-0.70 / -2.82%
|
24.00
|
24.30
|
23.70
|
24.10
|
24.10
|
3.49
|
57,740
|
|
|
10/28/2009
|
+0.80 / +3.33%
|
24.00
|
25.20
|
24.00
|
24.80
|
24.80
|
3.59
|
42,110
|
|
|
10/27/2009
|
-0.20 / -0.83%
|
23.50
|
24.00
|
23.00
|
24.00
|
24.00
|
3.47
|
54,450
|
|
|
10/26/2009
|
-0.80 / -3.20%
|
24.40
|
25.10
|
24.20
|
24.20
|
24.20
|
3.50
|
72,160
|
|
|
10/23/2009
|
-0.30 / -1.19%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.00
|
3.62
|
77,510
|
|
|
10/22/2009
|
-0.90 / -3.44%
|
26.20
|
26.30
|
25.20
|
25.30
|
25.30
|
3.66
|
106,680
|
|
|
10/21/2009
|
-1.30 / -4.73%
|
26.50
|
27.30
|
26.20
|
26.20
|
26.20
|
3.79
|
194,700
|
|
|