|
|
Closing price on 12/12/2012
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.60 |
| Volume |
92,390 |
| Split-adjusted Price |
6.05 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2012
|
+0.50 / +2.55%
|
20.00
|
20.10
|
19.60
|
20.10
|
20.10
|
6.05
|
92,390
|
|
|
12/11/2012
|
+0.10 / +0.51%
|
19.40
|
19.60
|
19.10
|
19.60
|
19.60
|
5.90
|
119,660
|
|
|
12/10/2012
|
+0.30 / +1.56%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.50
|
5.87
|
55,380
|
|
|
12/7/2012
|
-0.20 / -1.03%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.20
|
5.78
|
85,030
|
|
|
12/6/2012
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.10
|
19.40
|
19.40
|
5.84
|
63,000
|
|
|
12/5/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.60
|
5.90
|
39,810
|
|
|
12/4/2012
|
+0.30 / +1.55%
|
19.10
|
19.60
|
18.50
|
19.60
|
19.60
|
5.90
|
62,650
|
|
|
12/3/2012
|
+0.20 / +1.05%
|
19.10
|
19.40
|
19.00
|
19.30
|
19.30
|
5.81
|
9,390
|
|
|
11/30/2012
|
+0.90 / +4.95%
|
18.30
|
19.10
|
18.30
|
19.10
|
19.10
|
5.75
|
52,620
|
|
|
11/29/2012
|
+0.80 / +4.60%
|
17.30
|
18.20
|
16.80
|
18.20
|
18.20
|
5.48
|
21,810
|
|
|
11/28/2012
|
-0.70 / -3.87%
|
17.20
|
18.00
|
17.20
|
17.40
|
17.40
|
5.24
|
23,700
|
|
|
11/27/2012
|
-0.90 / -4.74%
|
18.30
|
19.00
|
18.10
|
18.10
|
18.10
|
5.45
|
29,830
|
|
|
11/26/2012
|
-1.00 / -5.00%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.00
|
5.72
|
17,880
|
|
|
11/23/2012
|
+0.50 / +2.56%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
6.02
|
310
|
|
|
11/22/2012
|
-0.60 / -2.99%
|
19.50
|
20.10
|
19.50
|
19.50
|
19.50
|
5.87
|
4,720
|
|
|
11/21/2012
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
6.05
|
17,800
|
|
|
11/20/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
6.11
|
6,150
|
|
|
11/19/2012
|
-0.80 / -3.79%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.30
|
6.11
|
17,810
|
|
|
11/16/2012
|
0.00 / 0.00%
|
20.10
|
21.10
|
20.10
|
21.10
|
21.10
|
6.35
|
5,030
|
|
|
11/15/2012
|
-0.50 / -2.31%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.10
|
6.35
|
22,540
|
|
|
11/14/2012
|
-0.30 / -1.37%
|
21.30
|
21.90
|
21.30
|
21.60
|
21.60
|
6.50
|
6,710
|
|
|
11/13/2012
|
-1.10 / -4.78%
|
22.20
|
22.50
|
21.90
|
21.90
|
21.90
|
6.59
|
40,040
|
|
|
11/12/2012
|
+1.00 / +4.55%
|
21.30
|
23.00
|
21.30
|
23.00
|
23.00
|
6.93
|
20,780
|
|
|
11/9/2012
|
-0.40 / -1.79%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
6.62
|
3,950
|
|
|
11/8/2012
|
+1.00 / +4.67%
|
20.70
|
22.40
|
20.70
|
22.40
|
22.40
|
6.75
|
4,320
|
|
|
11/7/2012
|
+0.70 / +3.38%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
6.44
|
440
|
|
|
11/6/2012
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.40
|
20.70
|
20.70
|
6.23
|
75,340
|
|
|
11/5/2012
|
-0.40 / -1.89%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.80
|
6.26
|
35,740
|
|
|
11/2/2012
|
-1.10 / -4.93%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.20
|
6.38
|
100,320
|
|
|
11/1/2012
|
-0.30 / -1.33%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.30
|
6.72
|
1,263,180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|