|
Closing price on 1/6/2012
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
4,500 |
| Split-adjusted Price |
1.16 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
1.16
|
4,500
|
|
|
1/5/2012
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
1.18
|
1,200
|
|
|
1/4/2012
|
-0.50 / -7.69%
|
6.00
|
6.50
|
6.00
|
6.00
|
6.00
|
1.12
|
4,200
|
|
|
1/3/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.22
|
0
|
|
|
12/30/2011
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.22
|
21,000
|
|
|
12/29/2011
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.20
|
19,700
|
|
|
12/28/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
1.18
|
1,900
|
|
|
12/27/2011
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
1.18
|
25,000
|
|
|
12/26/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
1.18
|
2,300
|
|
|
12/23/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.18
|
5,200
|
|
|
12/22/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.18
|
200
|
|
|
12/21/2011
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
1.18
|
5,500
|
|
|
12/20/2011
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.14
|
19,800
|
|
|
12/19/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.18
|
0
|
|
|
12/16/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.18
|
5,000
|
|
|
12/15/2011
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.18
|
13,900
|
|
|
12/14/2011
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.20
|
12,700
|
|
|
12/13/2011
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.29
|
1,000
|
|
|
12/12/2011
|
-0.40 / -5.88%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
1.20
|
6,000
|
|
|
12/9/2011
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.27
|
2,500
|
|
|
12/8/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.29
|
1,000
|
|
|
12/7/2011
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.27
|
2,300
|
|
|
12/6/2011
|
+0.20 / +2.86%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
1.35
|
1,100
|
|
|
12/5/2011
|
-0.40 / -5.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.31
|
13,000
|
|
|
12/2/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
6.90
|
7.00
|
7.00
|
1.31
|
110,900
|
|
|
12/1/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.31
|
200
|
|
|
11/30/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.31
|
8,500
|
|
|
11/29/2011
|
-0.20 / -2.78%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
1.31
|
800
|
|
|
11/28/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1.35
|
0
|
|
|
11/25/2011
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.15
|
1.35
|
7,000
|
|
|