|
Closing price on 3/1/2011
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
21,600 |
| Split-adjusted Price |
1.60 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2011
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.60
|
21,600
|
|
|
2/28/2011
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
1.61
|
11,300
|
|
|
2/25/2011
|
+0.10 / +1.01%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.70
|
1.68
|
5,000
|
|
|
2/24/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.70
|
1.66
|
53,800
|
|
|
2/23/2011
|
+0.30 / +3.13%
|
9.90
|
10.50
|
9.60
|
9.90
|
10.10
|
1.66
|
45,800
|
|
|
2/22/2011
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
1.61
|
19,500
|
|
|
2/21/2011
|
-0.60 / -5.94%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.60
|
1.60
|
46,200
|
|
|
2/18/2011
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.20
|
1.68
|
21,700
|
|
|
2/17/2011
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
1.71
|
17,400
|
|
|
2/16/2011
|
-0.20 / -1.90%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
1.73
|
10,700
|
|
|
2/15/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.40
|
1.76
|
15,600
|
|
|
2/14/2011
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.76
|
12,600
|
|
|
2/11/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.40
|
1.76
|
17,300
|
|
|
2/10/2011
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
1.76
|
24,200
|
|
|
2/9/2011
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.30
|
1.71
|
14,300
|
|
|
2/8/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.78
|
0
|
|
|
1/28/2011
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
1.80
|
11,100
|
|
|
1/27/2011
|
+0.20 / +1.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.40
|
1.76
|
1,000
|
|
|
1/26/2011
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
1.73
|
13,400
|
|
|
1/25/2011
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
1.70
|
17,600
|
|
|
1/24/2011
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.20
|
1.73
|
14,100
|
|
|
1/21/2011
|
+0.70 / +7.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.63
|
1.80
|
2,000
|
|
|
1/20/2011
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.20
|
1.68
|
23,600
|
|
|
1/19/2011
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
1.75
|
10,400
|
|
|
1/18/2011
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.40
|
1.76
|
31,300
|
|
|
1/17/2011
|
-0.20 / -1.89%
|
10.70
|
11.00
|
10.40
|
10.40
|
10.50
|
1.75
|
10,500
|
|
|
1/14/2011
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.70
|
1.76
|
11,200
|
|
|
1/13/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.70
|
1.81
|
4,200
|
|
|
1/12/2011
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
1.81
|
6,000
|
|
|
1/11/2011
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
1.78
|
25,900
|
|
|