|
Closing price on 12/28/2009
|
|
| Open |
19.60 |
| High |
20.70 |
| Low |
19.60 |
| Volume |
9,250 |
| Split-adjusted Price |
2.55 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2009
|
-0.80 / -3.88%
|
19.60
|
20.70
|
19.60
|
19.80
|
19.80
|
2.55
|
9,250
|
|
|
12/25/2009
|
+0.60 / +3.00%
|
20.60
|
20.70
|
19.70
|
20.60
|
20.60
|
2.65
|
12,650
|
|
|
12/24/2009
|
+0.90 / +4.71%
|
19.00
|
20.00
|
18.60
|
20.00
|
20.00
|
2.57
|
26,530
|
|
|
12/23/2009
|
-0.20 / -1.04%
|
18.60
|
19.10
|
18.60
|
19.10
|
19.10
|
2.46
|
9,630
|
|
|
12/22/2009
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.30
|
19.30
|
19.30
|
2.48
|
2,430
|
|
|
12/21/2009
|
+0.70 / +3.76%
|
19.00
|
19.40
|
18.60
|
19.30
|
19.30
|
2.48
|
50,320
|
|
|
12/18/2009
|
+0.60 / +3.33%
|
18.00
|
18.80
|
18.00
|
18.60
|
18.60
|
2.39
|
7,310
|
|
|
12/17/2009
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.30
|
18.00
|
18.00
|
2.32
|
12,800
|
|
|
12/16/2009
|
-0.90 / -4.74%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.10
|
2.33
|
53,040
|
|
|
12/15/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.44
|
17,000
|
|
|
12/14/2009
|
+0.50 / +2.70%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
2.44
|
13,540
|
|
|
12/11/2009
|
-0.50 / -2.63%
|
19.00
|
19.10
|
18.50
|
18.50
|
18.50
|
2.38
|
36,280
|
|
|
12/10/2009
|
-0.50 / -2.56%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
2.44
|
5,890
|
|
|
12/9/2009
|
-1.00 / -4.88%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.50
|
2.51
|
27,610
|
|
|
12/8/2009
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.20
|
20.50
|
20.50
|
2.64
|
21,450
|
|
|
12/7/2009
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.20
|
20.70
|
20.70
|
2.66
|
10,660
|
|
|
12/4/2009
|
-0.40 / -1.91%
|
21.40
|
21.40
|
20.50
|
20.50
|
20.50
|
2.64
|
6,330
|
|
|
12/3/2009
|
+0.10 / +0.48%
|
20.40
|
21.00
|
20.00
|
20.90
|
20.90
|
2.69
|
14,580
|
|
|
12/2/2009
|
-1.00 / -4.59%
|
21.80
|
21.80
|
20.80
|
20.80
|
20.80
|
2.68
|
29,670
|
|
|
12/1/2009
|
+0.30 / +1.40%
|
21.30
|
21.90
|
21.20
|
21.80
|
21.80
|
2.80
|
27,520
|
|
|
11/30/2009
|
+0.50 / +2.38%
|
20.50
|
21.80
|
20.00
|
21.50
|
21.50
|
2.77
|
29,860
|
|
|
11/27/2009
|
+1.00 / +5.00%
|
19.00
|
21.00
|
19.00
|
21.00
|
21.00
|
2.70
|
85,360
|
|
|
11/26/2009
|
-1.00 / -4.76%
|
20.10
|
21.00
|
20.00
|
20.00
|
20.00
|
2.57
|
115,660
|
|
|
11/25/2009
|
-1.10 / -4.98%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
2.70
|
52,990
|
|
|
11/24/2009
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.10
|
2.84
|
10,150
|
|
|
11/23/2009
|
-1.00 / -4.35%
|
23.00
|
23.30
|
22.00
|
22.00
|
22.00
|
2.83
|
39,490
|
|
|
11/20/2009
|
-0.40 / -1.71%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.00
|
2.96
|
26,550
|
|
|
11/19/2009
|
+0.20 / +0.86%
|
23.40
|
23.50
|
23.00
|
23.40
|
23.40
|
3.01
|
18,190
|
|
|
11/18/2009
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.20
|
2.98
|
42,510
|
|
|
11/17/2009
|
-0.10 / -0.43%
|
23.00
|
23.70
|
22.80
|
23.00
|
23.00
|
2.96
|
32,170
|
|
|