|
Closing price on 8/25/2010
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
13.40 |
| Volume |
205,300 |
| Split-adjusted Price |
2.25 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-1.50 / -10.07%
|
15.50
|
15.50
|
13.40
|
13.40
|
13.50
|
2.25
|
205,300
|
|
|
8/24/2010
|
-1.00 / -6.29%
|
15.00
|
15.20
|
14.60
|
14.90
|
14.80
|
2.50
|
122,900
|
|
|
8/23/2010
|
-0.20 / -1.24%
|
16.90
|
16.90
|
15.80
|
15.90
|
15.90
|
2.67
|
7,900
|
|
|
8/20/2010
|
-0.40 / -2.42%
|
17.40
|
17.40
|
15.50
|
16.10
|
16.40
|
2.71
|
43,400
|
|
|
8/19/2010
|
-0.40 / -2.37%
|
16.50
|
16.90
|
16.30
|
16.50
|
16.40
|
2.77
|
35,800
|
|
|
8/18/2010
|
-0.60 / -3.43%
|
17.10
|
17.50
|
16.60
|
16.90
|
16.90
|
2.84
|
20,000
|
|
|
8/17/2010
|
-0.60 / -3.31%
|
18.30
|
18.30
|
17.20
|
17.50
|
17.50
|
2.94
|
50,400
|
|
|
8/16/2010
|
+1.00 / +5.85%
|
17.90
|
18.40
|
17.80
|
18.10
|
18.10
|
3.04
|
72,700
|
|
|
8/13/2010
|
+0.90 / +5.56%
|
16.80
|
17.50
|
16.50
|
17.10
|
16.98
|
2.87
|
27,000
|
|
|
8/12/2010
|
-1.30 / -7.43%
|
17.90
|
17.90
|
16.20
|
16.20
|
16.40
|
2.72
|
68,800
|
|
|
8/11/2010
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.90
|
2.94
|
25,700
|
|
|
8/10/2010
|
0.00 / 0.00%
|
17.90
|
18.50
|
16.50
|
17.50
|
17.30
|
2.94
|
108,000
|
|
|
8/9/2010
|
-1.10 / -5.91%
|
18.20
|
18.20
|
17.00
|
17.50
|
17.50
|
2.94
|
23,700
|
|
|
8/6/2010
|
-1.00 / -5.13%
|
18.40
|
19.00
|
18.30
|
18.50
|
19.00
|
3.11
|
42,600
|
|
|
8/5/2010
|
+0.50 / +2.63%
|
19.90
|
19.90
|
18.40
|
19.50
|
19.00
|
3.28
|
25,700
|
|
|
8/4/2010
|
-1.00 / -5.00%
|
19.40
|
19.50
|
18.80
|
19.00
|
19.10
|
3.19
|
45,300
|
|
|
8/3/2010
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.70
|
20.00
|
20.10
|
3.36
|
45,200
|
|
|
8/2/2010
|
-0.60 / -2.90%
|
22.50
|
22.50
|
20.10
|
20.10
|
20.90
|
3.38
|
35,500
|
|
|
7/30/2010
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.20
|
20.60
|
20.50
|
3.46
|
46,900
|
|
|
7/29/2010
|
+1.60 / +8.29%
|
18.80
|
21.40
|
18.80
|
20.90
|
20.50
|
3.51
|
72,300
|
|
|
7/28/2010
|
-1.60 / -7.66%
|
21.00
|
21.00
|
19.00
|
19.30
|
19.50
|
3.24
|
76,800
|
|
|
7/27/2010
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.50
|
20.90
|
20.70
|
3.51
|
84,600
|
|
|
7/26/2010
|
-0.80 / -3.70%
|
21.90
|
21.90
|
20.50
|
20.80
|
21.20
|
3.50
|
140,700
|
|
|
7/23/2010
|
+0.40 / +1.87%
|
22.00
|
22.00
|
21.30
|
21.80
|
21.30
|
3.66
|
95,600
|
|
|
7/22/2010
|
-0.20 / -0.93%
|
21.20
|
22.00
|
20.70
|
21.40
|
21.30
|
3.60
|
132,900
|
|
|
7/21/2010
|
-2.20 / -9.24%
|
23.30
|
23.50
|
21.60
|
21.60
|
22.20
|
3.63
|
183,100
|
|
|
7/20/2010
|
-0.50 / -2.06%
|
25.00
|
25.10
|
23.20
|
23.80
|
23.90
|
4.00
|
233,600
|
|
|
7/19/2010
|
-0.80 / -3.19%
|
27.60
|
27.60
|
24.30
|
24.30
|
24.90
|
4.08
|
367,000
|
|
|
7/16/2010
|
+0.10 / +0.40%
|
27.00
|
27.00
|
24.40
|
25.30
|
24.60
|
4.25
|
292,277
|
|
|
7/15/2010
|
+0.20 / +0.80%
|
23.90
|
25.40
|
23.10
|
25.20
|
24.60
|
4.23
|
345,976
|
|
|