|
Closing price on 5/7/2013
|
|
| Open |
13.30 |
| High |
14.50 |
| Low |
13.20 |
| Volume |
3,740 |
| Split-adjusted Price |
5.61 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2013
|
-0.20 / -1.37%
|
13.30
|
14.50
|
13.20
|
14.40
|
14.40
|
5.61
|
3,740
|
|
|
5/6/2013
|
+0.20 / +1.39%
|
13.30
|
14.60
|
13.30
|
14.60
|
14.60
|
5.69
|
9,800
|
|
|
5/3/2013
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.40
|
5.61
|
1,100
|
|
|
5/2/2013
|
+1.10 / +8.27%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
5.61
|
2,000
|
|
|
4/26/2013
|
-0.70 / -5.00%
|
14.70
|
14.80
|
13.30
|
13.30
|
13.30
|
5.18
|
4,300
|
|
|
4/25/2013
|
-0.80 / -5.41%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
5.46
|
200
|
|
|
4/24/2013
|
-0.10 / -0.67%
|
16.30
|
16.30
|
14.50
|
14.80
|
14.80
|
5.77
|
9,000
|
|
|
4/23/2013
|
-0.90 / -5.70%
|
14.60
|
15.60
|
14.30
|
14.90
|
14.90
|
5.81
|
6,600
|
|
|
4/22/2013
|
-0.20 / -1.25%
|
17.60
|
17.60
|
14.40
|
15.80
|
15.80
|
6.16
|
20,800
|
|
|
4/18/2013
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.24
|
100
|
|
|
4/17/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.85
|
100
|
|
|
4/16/2013
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.85
|
2,000
|
|
|
4/15/2013
|
-0.50 / -3.45%
|
13.10
|
14.40
|
13.10
|
14.00
|
14.00
|
5.46
|
25,300
|
|
|
4/12/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.65
|
0
|
|
|
4/11/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.65
|
0
|
|
|
4/10/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.65
|
0
|
|
|
4/9/2013
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.65
|
100
|
|
|
4/8/2013
|
-0.50 / -3.38%
|
14.40
|
14.40
|
13.40
|
14.30
|
14.30
|
5.57
|
10,400
|
|
|
4/5/2013
|
+0.60 / +4.23%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
5.77
|
5,100
|
|
|
4/4/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.53
|
0
|
|
|
4/3/2013
|
-0.20 / -1.39%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
5.53
|
3,800
|
|
|
4/2/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.40
|
5.61
|
800
|
|
|
4/1/2013
|
+0.50 / +3.60%
|
14.40
|
14.40
|
13.00
|
14.40
|
14.40
|
5.61
|
800
|
|
|
3/29/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.42
|
0
|
|
|
3/28/2013
|
0.00 / 0.00%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.90
|
5.42
|
3,200
|
|
|
3/27/2013
|
-0.20 / -1.42%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.90
|
5.42
|
400
|
|
|
3/26/2013
|
-0.20 / -1.40%
|
13.00
|
14.40
|
12.90
|
14.10
|
14.10
|
5.50
|
2,900
|
|
|
3/25/2013
|
-0.70 / -4.67%
|
13.80
|
14.30
|
13.50
|
14.30
|
14.30
|
5.57
|
4,700
|
|
|
3/22/2013
|
-0.90 / -5.66%
|
15.50
|
15.90
|
14.40
|
15.00
|
15.00
|
5.85
|
10,600
|
|
|
3/21/2013
|
+0.80 / +5.30%
|
16.20
|
16.20
|
13.60
|
15.90
|
15.90
|
6.20
|
9,700
|
|
|