|
Closing price on 9/14/2010
|
|
| Open |
14.80 |
| High |
15.60 |
| Low |
14.60 |
| Volume |
68,000 |
| Split-adjusted Price |
2.52 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2010
|
+0.20 / +1.35%
|
14.80
|
15.60
|
14.60
|
15.00
|
14.90
|
2.52
|
68,000
|
|
|
9/13/2010
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.70
|
2.49
|
35,800
|
|
|
9/10/2010
|
-1.30 / -7.98%
|
15.90
|
15.90
|
14.80
|
15.00
|
15.90
|
2.52
|
73,500
|
|
|
9/9/2010
|
+1.00 / +6.54%
|
14.80
|
16.40
|
14.70
|
16.30
|
15.90
|
2.74
|
115,700
|
|
|
9/8/2010
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.60
|
15.30
|
15.00
|
2.57
|
58,000
|
|
|
9/7/2010
|
-1.00 / -6.13%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.80
|
2.57
|
60,500
|
|
|
9/6/2010
|
+0.20 / +1.24%
|
15.80
|
17.00
|
15.50
|
16.30
|
16.50
|
2.74
|
56,300
|
|
|
9/1/2010
|
0.00 / 0.00%
|
15.60
|
16.40
|
15.60
|
16.20
|
16.10
|
2.72
|
70,900
|
|
|
8/31/2010
|
+0.60 / +3.85%
|
15.70
|
16.60
|
15.50
|
16.20
|
16.10
|
2.72
|
120,800
|
|
|
8/30/2010
|
+1.40 / +9.86%
|
14.50
|
15.60
|
14.50
|
15.60
|
15.50
|
2.62
|
101,600
|
|
|
8/27/2010
|
-0.20 / -1.39%
|
14.40
|
14.40
|
13.80
|
14.20
|
13.90
|
2.39
|
96,600
|
|
|
8/26/2010
|
+1.00 / +7.46%
|
14.40
|
14.40
|
13.30
|
14.40
|
13.90
|
2.42
|
30,200
|
|
|
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
|
|
|