|
Closing price on 4/4/2011
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
18,500 |
| Split-adjusted Price |
1.46 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2011
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.70
|
1.46
|
18,500
|
|
|
4/1/2011
|
-0.80 / -9.09%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.50
|
3,000
|
|
|
3/31/2011
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.70
|
1.65
|
3,500
|
|
|
3/30/2011
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.70
|
1.59
|
9,600
|
|
|
3/29/2011
|
-0.80 / -8.25%
|
9.00
|
9.10
|
8.80
|
8.90
|
9.00
|
1.67
|
38,300
|
|
|
3/28/2011
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.75
|
1.63
|
16,900
|
|
|
3/25/2011
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.70
|
1.66
|
9,000
|
|
|
3/24/2011
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
1.63
|
14,000
|
|
|
3/23/2011
|
-0.20 / -1.98%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
1.66
|
6,800
|
|
|
3/22/2011
|
+0.60 / +6.32%
|
9.60
|
10.50
|
9.50
|
10.10
|
9.80
|
1.70
|
83,600
|
|
|
3/21/2011
|
0.00 / 0.00%
|
9.40
|
10.40
|
9.40
|
9.50
|
9.60
|
1.60
|
5,000
|
|
|
3/18/2011
|
+0.20 / +2.15%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.30
|
1.60
|
31,600
|
|
|
3/17/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
1.56
|
4,100
|
|
|
3/16/2011
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
1.56
|
5,900
|
|
|
3/15/2011
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
1.53
|
3,800
|
|
|
3/14/2011
|
-0.50 / -5.15%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
1.55
|
2,800
|
|
|
3/11/2011
|
+0.20 / +2.13%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.85
|
1.61
|
12,100
|
|
|
3/10/2011
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.20
|
1.58
|
24,300
|
|
|
3/9/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
1.53
|
32,100
|
|
|
3/8/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
1.55
|
14,500
|
|
|
3/7/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.20
|
1.56
|
19,000
|
|
|
3/4/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
1.56
|
4,200
|
|
|
3/3/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
1.56
|
14,800
|
|
|
3/2/2011
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
1.56
|
31,200
|
|
|
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
|
|
|