|
Closing price on 5/5/2010
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
235,800 |
| Split-adjusted Price |
3.21 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2010
|
+1.70 / +9.34%
|
19.50
|
19.90
|
19.00
|
19.90
|
19.70
|
3.21
|
235,800
|
|
|
5/4/2010
|
+1.60 / +9.64%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.10
|
2.93
|
98,600
|
|
|
4/29/2010
|
+1.00 / +6.33%
|
16.00
|
16.80
|
15.80
|
16.80
|
16.35
|
2.71
|
305,050
|
|
|
4/28/2010
|
+1.20 / +8.22%
|
14.70
|
15.80
|
14.70
|
15.80
|
15.30
|
2.55
|
64,200
|
|
|
4/27/2010
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.60
|
14.60
|
14.80
|
2.35
|
49,650
|
|
|
4/26/2010
|
-0.30 / -2.01%
|
16.00
|
16.00
|
14.50
|
14.60
|
14.60
|
2.35
|
55,500
|
|
|
4/22/2010
|
-0.10 / -0.68%
|
16.60
|
16.60
|
14.20
|
14.70
|
15.10
|
2.37
|
43,200
|
|
|
4/21/2010
|
-0.70 / -4.52%
|
15.40
|
15.40
|
14.80
|
14.80
|
15.10
|
2.39
|
55,200
|
|
|
4/20/2010
|
+0.10 / +0.65%
|
15.00
|
16.90
|
15.00
|
15.50
|
15.40
|
2.50
|
71,355
|
|
|
4/19/2010
|
+0.60 / +4.05%
|
16.20
|
16.20
|
15.00
|
15.40
|
15.40
|
2.48
|
65,815
|
|
|
4/16/2010
|
-0.30 / -2.00%
|
14.70
|
15.10
|
14.60
|
14.70
|
15.10
|
2.37
|
78,830
|
|
|
4/15/2010
|
-0.10 / -0.66%
|
15.10
|
15.50
|
15.00
|
15.00
|
15.10
|
2.42
|
30,800
|
|
|
4/14/2010
|
-0.30 / -1.95%
|
16.00
|
16.00
|
15.00
|
15.10
|
15.30
|
2.43
|
36,100
|
|
|
4/13/2010
|
+0.70 / +4.76%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.90
|
2.48
|
158,490
|
|
|
4/12/2010
|
+1.30 / +9.70%
|
13.70
|
14.70
|
13.70
|
14.70
|
14.60
|
2.37
|
252,800
|
|
|
4/9/2010
|
+0.80 / +6.25%
|
13.30
|
13.60
|
13.00
|
13.60
|
13.38
|
2.19
|
72,500
|
|
|
4/7/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.06
|
0
|
|
|
4/6/2010
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.06
|
0
|
|
|
4/5/2010
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.80
|
2.05
|
45,100
|
|
|
4/2/2010
|
-0.30 / -2.27%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
2.08
|
26,000
|
|
|
4/1/2010
|
+0.40 / +3.13%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.13
|
5,000
|
|
|
3/31/2010
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
2.06
|
60,100
|
|
|
3/30/2010
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.10
|
16,000
|
|
|
3/29/2010
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
2.06
|
25,000
|
|
|
3/26/2010
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.08
|
0
|
|
|
3/25/2010
|
-0.40 / -3.01%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.90
|
2.08
|
33,000
|
|
|
3/24/2010
|
+0.30 / +2.31%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
2.14
|
4,400
|
|
|
3/23/2010
|
-0.50 / -3.70%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.20
|
2.10
|
31,700
|
|
|
3/22/2010
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
2.18
|
18,600
|
|
|
3/19/2010
|
-0.10 / -0.74%
|
13.70
|
15.00
|
13.50
|
13.50
|
13.70
|
2.18
|
26,100
|
|
|