|
Closing price on 10/5/2012
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
1,400 |
| Split-adjusted Price |
4.13 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2012
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.13
|
1,400
|
|
|
10/4/2012
|
-0.50 / -4.63%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.30
|
4.01
|
1,600
|
|
|
10/3/2012
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.21
|
100
|
|
|
10/2/2012
|
-0.70 / -5.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.37
|
4,000
|
|
|
10/1/2012
|
-0.30 / -2.46%
|
12.90
|
12.90
|
11.40
|
11.90
|
11.90
|
4.64
|
5,300
|
|
|
9/28/2012
|
+0.70 / +6.09%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.75
|
100
|
|
|
9/27/2012
|
-0.80 / -6.50%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
4.48
|
1,400
|
|
|
9/26/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.79
|
0
|
|
|
9/25/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.79
|
0
|
|
|
9/24/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.79
|
0
|
|
|
9/21/2012
|
+0.10 / +0.82%
|
11.40
|
12.30
|
11.40
|
12.30
|
12.30
|
4.79
|
200
|
|
|
9/20/2012
|
+0.40 / +3.39%
|
12.60
|
12.60
|
11.00
|
12.20
|
12.20
|
4.75
|
1,500
|
|
|
9/19/2012
|
+0.60 / +5.36%
|
10.70
|
11.80
|
10.60
|
11.80
|
11.80
|
4.60
|
300
|
|
|
9/18/2012
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
4.37
|
300
|
|
|
9/17/2012
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.00
|
11.00
|
4.29
|
400
|
|
|
9/14/2012
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
4.29
|
1,500
|
|
|
9/13/2012
|
+0.40 / +3.81%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
4.25
|
7,800
|
|
|
9/12/2012
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.09
|
0
|
|
|
9/11/2012
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.90
|
4.25
|
10,200
|
|
|
9/10/2012
|
-0.80 / -6.90%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
4.21
|
4,100
|
|
|
9/7/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.52
|
0
|
|
|
9/6/2012
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
4.52
|
2,000
|
|
|
9/5/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.56
|
0
|
|
|
9/4/2012
|
-0.60 / -4.88%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
4.56
|
3,800
|
|
|
8/31/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.79
|
0
|
|
|
8/30/2012
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.79
|
5,800
|
|
|
8/29/2012
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
4.48
|
7,000
|
|
|
8/28/2012
|
-0.90 / -6.98%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
4.68
|
17,900
|
|
|
8/27/2012
|
-0.90 / -6.52%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
5.03
|
3,900
|
|
|
8/24/2012
|
-1.00 / -6.76%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
5.38
|
2,400
|
|
|