|
Closing price on 12/8/2010
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
10.80 |
| Volume |
63,300 |
| Split-adjusted Price |
1.85 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-0.70 / -5.98%
|
11.90
|
11.90
|
10.80
|
11.00
|
11.10
|
1.85
|
63,300
|
|
|
12/7/2010
|
-1.10 / -8.59%
|
12.70
|
12.80
|
11.70
|
11.70
|
11.90
|
1.97
|
91,800
|
|
|
12/6/2010
|
-0.70 / -5.19%
|
13.50
|
13.50
|
12.30
|
12.80
|
12.90
|
2.15
|
72,100
|
|
|
12/3/2010
|
+0.40 / +3.05%
|
13.60
|
13.70
|
12.90
|
13.50
|
13.43
|
2.27
|
148,200
|
|
|
12/2/2010
|
+1.30 / +11.02%
|
11.80
|
13.40
|
11.60
|
13.10
|
12.70
|
2.20
|
42,500
|
|
|
12/1/2010
|
-0.50 / -4.07%
|
12.50
|
12.80
|
11.80
|
11.80
|
12.30
|
1.98
|
43,600
|
|
|
11/30/2010
|
+0.70 / +6.03%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
2.07
|
132,700
|
|
|
11/29/2010
|
+1.00 / +9.43%
|
11.30
|
11.60
|
10.00
|
11.60
|
11.20
|
1.95
|
59,700
|
|
|
11/26/2010
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.68
|
1.81
|
60,400
|
|
|
11/25/2010
|
+0.40 / +3.92%
|
10.00
|
10.90
|
10.00
|
10.60
|
10.40
|
1.78
|
52,200
|
|
|
11/24/2010
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.20
|
10.10
|
1.71
|
27,800
|
|
|
11/23/2010
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
1.71
|
62,300
|
|
|
11/22/2010
|
-0.50 / -4.95%
|
10.40
|
10.50
|
9.10
|
9.60
|
9.30
|
1.61
|
40,100
|
|
|
11/19/2010
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
1.71
|
11,700
|
|
|
11/18/2010
|
+0.50 / +5.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
1.76
|
70,600
|
|
|
11/17/2010
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.10
|
1.68
|
34,500
|
|
|
11/16/2010
|
-0.50 / -4.76%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
1.68
|
20,400
|
|
|
11/15/2010
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.50
|
1.76
|
9,800
|
|
|
11/12/2010
|
-0.80 / -7.02%
|
11.50
|
11.50
|
10.40
|
10.60
|
11.50
|
1.78
|
138,600
|
|
|
11/11/2010
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.50
|
1.92
|
39,700
|
|
|
11/10/2010
|
-0.60 / -4.88%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.90
|
1.97
|
29,700
|
|
|
11/9/2010
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.10
|
2.07
|
20,100
|
|
|
11/8/2010
|
-0.80 / -6.02%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.40
|
2.10
|
8,600
|
|
|
11/5/2010
|
+0.90 / +7.20%
|
12.90
|
13.40
|
12.80
|
13.40
|
12.80
|
2.25
|
38,000
|
|
|
11/4/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.20
|
12.50
|
12.80
|
2.10
|
35,700
|
|
|
11/3/2010
|
-0.30 / -2.34%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
2.10
|
8,200
|
|
|
11/2/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
2.15
|
27,100
|
|
|
11/1/2010
|
-0.30 / -2.29%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.90
|
2.15
|
3,300
|
|
|
10/29/2010
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.30
|
2.27
|
7,800
|
|
|
10/28/2010
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.24
|
300
|
|
|