|
Closing price on 8/3/2012
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.10 |
| Volume |
27,700 |
| Split-adjusted Price |
6.27 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2012
|
+0.10 / +0.63%
|
17.10
|
17.10
|
16.10
|
16.10
|
16.10
|
6.27
|
27,700
|
|
|
8/2/2012
|
-0.70 / -4.19%
|
17.70
|
17.70
|
16.00
|
16.00
|
16.00
|
6.24
|
1,000
|
|
|
8/1/2012
|
-1.20 / -6.70%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
6.51
|
3,500
|
|
|
7/31/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.98
|
49,000
|
|
|
7/30/2012
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.98
|
0
|
|
|
7/27/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.10
|
17.10
|
17.10
|
6.66
|
600
|
|
|
7/26/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.10
|
17.10
|
17.10
|
6.66
|
400
|
|
|
7/25/2012
|
-0.60 / -3.39%
|
17.70
|
18.20
|
17.10
|
17.10
|
17.10
|
6.66
|
1,400
|
|
|
7/24/2012
|
+0.50 / +2.91%
|
16.70
|
17.70
|
16.00
|
17.70
|
17.70
|
6.90
|
4,500
|
|
|
7/23/2012
|
-1.00 / -5.49%
|
19.30
|
19.30
|
17.20
|
17.20
|
17.20
|
6.70
|
300
|
|
|
7/20/2012
|
-1.30 / -6.67%
|
20.50
|
20.50
|
18.20
|
18.20
|
18.20
|
7.09
|
200
|
|
|
7/19/2012
|
+1.00 / +5.41%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.60
|
200
|
|
|
7/18/2012
|
-1.30 / -6.57%
|
19.80
|
19.80
|
18.50
|
18.50
|
18.50
|
7.21
|
200
|
|
|
7/17/2012
|
+0.90 / +4.76%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
7.72
|
2,500
|
|
|
7/16/2012
|
+1.10 / +6.18%
|
18.80
|
18.90
|
18.80
|
18.90
|
18.90
|
7.37
|
700
|
|
|
7/13/2012
|
+1.10 / +6.59%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
6.94
|
9,400
|
|
|
7/12/2012
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.51
|
100
|
|
|
7/11/2012
|
+0.30 / +1.82%
|
17.50
|
18.00
|
16.80
|
16.80
|
16.80
|
6.55
|
900
|
|
|
7/10/2012
|
-0.70 / -4.07%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.50
|
6.43
|
300
|
|
|
7/9/2012
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.70
|
0
|
|
|
7/6/2012
|
-0.40 / -2.37%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.50
|
6.43
|
200
|
|
|
7/5/2012
|
-0.90 / -5.06%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.59
|
100
|
|
|
7/4/2012
|
+0.70 / +4.09%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.80
|
6.94
|
800
|
|
|
7/3/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.66
|
300
|
|
|
7/2/2012
|
+1.10 / +6.88%
|
18.10
|
18.20
|
17.10
|
17.10
|
17.10
|
6.66
|
6,100
|
|
|
6/29/2012
|
-1.10 / -6.43%
|
17.20
|
18.00
|
16.00
|
16.00
|
16.00
|
6.24
|
1,100
|
|
|
6/28/2012
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.66
|
700
|
|
|
6/27/2012
|
-0.60 / -3.33%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.40
|
6.78
|
300
|
|
|
6/26/2012
|
-1.20 / -6.25%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
7.02
|
1,300
|
|
|
6/25/2012
|
+0.70 / +3.78%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.48
|
100
|
|
|