|
Closing price on 8/1/2011
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
5.30 |
| Volume |
7,600 |
| Split-adjusted Price |
0.99 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2011
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0.99
|
7,600
|
|
|
7/29/2011
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1.03
|
16,000
|
|
|
7/28/2011
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.11
|
300
|
|
|
7/27/2011
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.50
|
1.07
|
7,100
|
|
|
7/26/2011
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1.09
|
0
|
|
|
7/25/2011
|
-0.30 / -5.17%
|
6.20
|
6.20
|
5.30
|
5.50
|
5.80
|
1.03
|
10,000
|
|
|
7/22/2011
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
6.10
|
1.07
|
8,300
|
|
|
7/21/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.14
|
0
|
|
|
7/20/2011
|
+0.10 / +1.67%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
1.14
|
1,100
|
|
|
7/19/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.12
|
10,200
|
|
|
7/18/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.14
|
200
|
|
|
7/15/2011
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.14
|
800
|
|
|
7/14/2011
|
-0.40 / -6.35%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
1.11
|
1,100
|
|
|
7/13/2011
|
-0.30 / -4.55%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
1.18
|
1,700
|
|
|
7/12/2011
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.00
|
6.60
|
6.10
|
1.24
|
6,700
|
|
|
7/11/2011
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.12
|
100
|
|
|
7/8/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.16
|
0
|
|
|
7/7/2011
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.16
|
2,000
|
|
|
7/6/2011
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.12
|
100
|
|
|
7/5/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
1.16
|
1,400
|
|
|
7/4/2011
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.16
|
100
|
|
|
7/1/2011
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
1.12
|
1,600
|
|
|
6/30/2011
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.14
|
8,200
|
|
|
6/29/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
1.16
|
11,100
|
|
|
6/28/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
1.16
|
4,000
|
|
|
6/27/2011
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.16
|
100
|
|
|
6/24/2011
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
1.14
|
3,300
|
|
|
6/23/2011
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.40
|
1.18
|
11,100
|
|
|
6/22/2011
|
+0.20 / +3.17%
|
6.20
|
6.80
|
6.20
|
6.50
|
6.70
|
1.22
|
35,500
|
|
|
6/21/2011
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.18
|
7,000
|
|
|