|
Closing price on 9/1/2010
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
21,730 |
| Split-adjusted Price |
2.25 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
-0.30 / -2.01%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.60
|
2.25
|
21,730
|
|
|
8/31/2010
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
2.30
|
4,890
|
|
|
8/30/2010
|
+0.70 / +5.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
2.27
|
18,740
|
|
|
8/27/2010
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
2.16
|
12,760
|
|
|
8/26/2010
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.60
|
14.00
|
14.00
|
2.16
|
32,940
|
|
|
8/25/2010
|
-0.40 / -2.76%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.10
|
2.18
|
67,170
|
|
|
8/24/2010
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
2.24
|
123,000
|
|
|
8/23/2010
|
-0.20 / -1.33%
|
14.70
|
15.40
|
14.70
|
14.80
|
14.80
|
2.28
|
3,140
|
|
|
8/20/2010
|
-0.10 / -0.66%
|
14.90
|
15.60
|
14.80
|
15.00
|
15.00
|
2.32
|
21,540
|
|
|
8/19/2010
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
2.33
|
190,990
|
|
|
8/18/2010
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.20
|
2.35
|
161,000
|
|
|
8/17/2010
|
-0.50 / -3.18%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.20
|
2.35
|
47,080
|
|
|
8/16/2010
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
2.42
|
118,020
|
|
|
8/13/2010
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
2.32
|
6,350
|
|
|
8/12/2010
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.60
|
15.00
|
15.00
|
2.32
|
78,790
|
|
|
8/11/2010
|
+0.30 / +2.00%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.30
|
2.36
|
6,560
|
|
|
8/10/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
15.00
|
15.00
|
2.32
|
20,460
|
|
|
8/9/2010
|
-0.50 / -3.23%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
2.32
|
19,620
|
|
|
8/6/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
2.39
|
26,250
|
|
|
8/5/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
2.39
|
4,800
|
|
|
8/4/2010
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
2.39
|
36,980
|
|
|
8/3/2010
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
2.42
|
7,600
|
|
|
8/2/2010
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.90
|
2.45
|
19,110
|
|
|
7/30/2010
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
2.47
|
8,880
|
|
|
7/29/2010
|
-0.30 / -1.84%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
2.47
|
38,030
|
|
|
7/28/2010
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.30
|
2.52
|
8,280
|
|
|
7/27/2010
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
2.52
|
8,130
|
|
|
7/26/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
2.53
|
7,590
|
|
|
7/23/2010
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.40
|
2.53
|
12,440
|
|
|
7/22/2010
|
-0.30 / -1.78%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
2.56
|
41,460
|
|
|