|
Closing price on 9/29/2010
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
46,400 |
| Split-adjusted Price |
2.50 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-0.50 / -3.25%
|
15.10
|
15.20
|
14.90
|
14.90
|
15.00
|
2.50
|
46,400
|
|
|
9/28/2010
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.50
|
2.59
|
50,600
|
|
|
9/27/2010
|
+0.10 / +0.66%
|
15.20
|
15.40
|
14.90
|
15.30
|
15.20
|
2.57
|
23,600
|
|
|
9/24/2010
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.10
|
2.54
|
18,200
|
|
|
9/23/2010
|
-0.10 / -0.65%
|
15.20
|
15.30
|
14.80
|
15.20
|
15.10
|
2.55
|
80,100
|
|
|
9/22/2010
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.20
|
2.57
|
24,700
|
|
|
9/21/2010
|
-0.20 / -1.28%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.40
|
2.59
|
28,200
|
|
|
9/20/2010
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.80
|
2.62
|
40,900
|
|
|
9/17/2010
|
+1.30 / +8.84%
|
15.00
|
16.20
|
15.00
|
16.00
|
15.55
|
2.69
|
102,200
|
|
|
9/16/2010
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.80
|
2.47
|
40,500
|
|
|
9/15/2010
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.90
|
2.49
|
33,800
|
|
|
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
|
|
|