|
Closing price on 9/30/2011
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.00 |
| Volume |
53,800 |
| Split-adjusted Price |
1.39 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2011
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.00
|
7.40
|
7.38
|
1.39
|
53,800
|
|
|
9/29/2011
|
-0.40 / -5.06%
|
8.50
|
8.50
|
7.30
|
7.50
|
7.70
|
1.41
|
80,600
|
|
|
9/28/2011
|
+0.40 / +5.33%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
1.48
|
93,400
|
|
|
9/27/2011
|
+0.40 / +5.63%
|
7.70
|
7.70
|
7.10
|
7.50
|
7.20
|
1.41
|
71,300
|
|
|
9/26/2011
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.00
|
1.33
|
70,400
|
|
|
9/23/2011
|
-0.10 / -1.45%
|
6.90
|
7.30
|
6.80
|
6.80
|
6.90
|
1.27
|
36,600
|
|
|
9/22/2011
|
+0.40 / +6.15%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
1.29
|
22,800
|
|
|
9/21/2011
|
+0.10 / +1.56%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.50
|
1.22
|
4,800
|
|
|
9/20/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
1.20
|
14,500
|
|
|
9/19/2011
|
0.00 / 0.00%
|
6.10
|
6.70
|
6.00
|
6.50
|
6.20
|
1.22
|
78,500
|
|
|
9/16/2011
|
-0.70 / -9.72%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.43
|
1.22
|
50,400
|
|
|
9/15/2011
|
+0.50 / +7.46%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.00
|
1.35
|
29,600
|
|
|
9/14/2011
|
-0.50 / -6.94%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
1.26
|
14,600
|
|
|
9/13/2011
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
1.35
|
25,600
|
|
|
9/12/2011
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
1.31
|
27,100
|
|
|
9/9/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.27
|
0
|
|
|
9/8/2011
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.70
|
6.80
|
1.26
|
49,000
|
|
|
9/7/2011
|
+0.60 / +9.84%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.60
|
1.26
|
32,400
|
|
|
9/6/2011
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
1.14
|
6,800
|
|
|
9/5/2011
|
-0.30 / -4.55%
|
7.10
|
7.20
|
6.30
|
6.30
|
6.70
|
1.18
|
13,700
|
|
|
9/1/2011
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
1.24
|
6,300
|
|
|
8/31/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.70
|
1.22
|
4,400
|
|
|
8/30/2011
|
+0.20 / +3.17%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.22
|
16,900
|
|
|
8/29/2011
|
+0.30 / +5.00%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.40
|
1.18
|
7,300
|
|
|
8/26/2011
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.12
|
3,900
|
|
|
8/25/2011
|
+0.20 / +3.23%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
1.20
|
5,200
|
|
|
8/24/2011
|
+0.30 / +5.08%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.40
|
1.16
|
10,000
|
|
|
8/23/2011
|
-0.10 / -1.67%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
1.11
|
12,900
|
|
|
8/22/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.12
|
1,000
|
|
|
8/19/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.85
|
1.11
|
9,400
|
|
|