|
Closing price on 6/20/2011
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
2,500 |
| Split-adjusted Price |
1.12 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.00
|
1.12
|
2,500
|
|
|
6/17/2011
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
1.12
|
16,400
|
|
|
6/16/2011
|
-0.20 / -3.17%
|
6.00
|
6.80
|
5.90
|
6.10
|
6.20
|
1.14
|
8,200
|
|
|
6/15/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.18
|
32,500
|
|
|
6/14/2011
|
-0.60 / -8.70%
|
6.50
|
6.80
|
6.30
|
6.30
|
6.50
|
1.18
|
15,100
|
|
|
6/13/2011
|
-0.10 / -1.43%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.60
|
1.29
|
14,000
|
|
|
6/10/2011
|
+0.70 / +11.11%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
1.31
|
5,800
|
|
|
6/9/2011
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
1.18
|
40,100
|
|
|
6/8/2011
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
1.22
|
15,500
|
|
|
6/7/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.50
|
1.26
|
33,400
|
|
|
6/6/2011
|
-0.10 / -1.47%
|
7.10
|
7.10
|
6.70
|
6.70
|
7.00
|
1.26
|
1,400
|
|
|
6/3/2011
|
-0.60 / -8.96%
|
7.10
|
7.10
|
6.10
|
6.10
|
6.60
|
1.14
|
3,600
|
|
|
6/2/2011
|
+0.40 / +6.35%
|
6.20
|
6.80
|
6.20
|
6.70
|
6.60
|
1.26
|
16,000
|
|
|
6/1/2011
|
+0.30 / +5.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.20
|
1.18
|
14,700
|
|
|
5/31/2011
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.12
|
14,000
|
|
|
5/30/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.60
|
1.16
|
2,300
|
|
|
5/27/2011
|
+0.40 / +6.90%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
1.16
|
2,700
|
|
|
5/26/2011
|
-0.10 / -1.69%
|
5.60
|
6.30
|
5.60
|
5.80
|
5.90
|
1.09
|
4,000
|
|
|
5/25/2011
|
-0.30 / -4.84%
|
6.40
|
6.40
|
5.70
|
5.90
|
5.80
|
1.11
|
5,900
|
|
|
5/24/2011
|
-0.30 / -4.62%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
1.16
|
13,100
|
|
|
5/23/2011
|
-0.20 / -2.99%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
1.22
|
1,100
|
|
|
5/20/2011
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
1.26
|
13,100
|
|
|
5/19/2011
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.31
|
1,000
|
|
|
5/18/2011
|
-0.30 / -4.41%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
1.22
|
2,400
|
|
|
5/17/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
1.27
|
1,600
|
|
|
5/16/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.31
|
12,000
|
|
|
5/13/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
1.33
|
52,600
|
|
|
5/12/2011
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.33
|
16,800
|
|
|
5/11/2011
|
-0.30 / -4.11%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.20
|
1.31
|
300
|
|
|
5/10/2011
|
+0.10 / +1.39%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.20
|
1.37
|
10,000
|
|
|