|
Closing price on 5/11/2012
|
|
| Open |
13.40 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
52,140 |
| Split-adjusted Price |
2.41 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.30
|
13.50
|
13.50
|
2.41
|
52,140
|
|
|
5/10/2012
|
-0.30 / -2.17%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
2.41
|
49,500
|
|
|
5/9/2012
|
-0.30 / -2.13%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
2.47
|
18,610
|
|
|
5/8/2012
|
+0.30 / +2.17%
|
13.90
|
14.20
|
13.80
|
14.10
|
14.10
|
2.52
|
45,170
|
|
|
5/7/2012
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.47
|
35,230
|
|
|
5/4/2012
|
+0.60 / +4.76%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
2.36
|
117,250
|
|
|
5/3/2012
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
2.25
|
33,360
|
|
|
5/2/2012
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.70
|
2.27
|
48,950
|
|
|
4/27/2012
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
2.25
|
12,370
|
|
|
4/26/2012
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
2.23
|
27,520
|
|
|
4/25/2012
|
+0.20 / +1.64%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.40
|
2.22
|
19,640
|
|
|
4/24/2012
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
2.18
|
11,330
|
|
|
4/23/2012
|
-0.40 / -3.23%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
2.15
|
40,100
|
|
|
4/20/2012
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.70
|
12.40
|
12.40
|
2.22
|
8,980
|
|
|
4/19/2012
|
-0.60 / -4.76%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
2.15
|
15,110
|
|
|
4/18/2012
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
2.25
|
38,150
|
|
|
4/17/2012
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.70
|
12.00
|
12.00
|
2.15
|
164,990
|
|
|
4/16/2012
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
2.06
|
39,760
|
|
|
4/13/2012
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
1.98
|
21,500
|
|
|
4/12/2012
|
+0.10 / +0.92%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.00
|
1.97
|
56,030
|
|
|
4/11/2012
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
1.95
|
15,040
|
|
|
4/10/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.10
|
11.10
|
1.98
|
32,820
|
|
|
4/9/2012
|
-0.20 / -1.77%
|
11.30
|
11.40
|
10.90
|
11.10
|
11.10
|
1.98
|
4,640
|
|
|
4/6/2012
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.02
|
20
|
|
|
4/5/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.93
|
33,400
|
|
|
4/4/2012
|
-0.50 / -4.42%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
1.93
|
52,860
|
|
|
4/3/2012
|
+0.30 / +2.73%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
2.02
|
28,000
|
|
|
3/30/2012
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
1.97
|
2,610
|
|
|
3/29/2012
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
1.95
|
4,200
|
|
|
3/28/2012
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
1.97
|
5,960
|
|
|