|
Closing price on 1/9/2013
|
|
| Open |
9.30 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
2,600 |
| Split-adjusted Price |
3.47 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2013
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.32
|
3.47
|
2,600
|
|
|
1/8/2013
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
3.26
|
3,900
|
|
|
1/7/2013
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.59
|
3.33
|
2,500
|
|
|
1/4/2013
|
+0.40 / +4.30%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.42
|
3.40
|
1,200
|
|
|
1/3/2013
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.18
|
3.26
|
6,500
|
|
|
1/2/2013
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.35
|
3.33
|
200
|
|
|
12/28/2012
|
+0.10 / +1.09%
|
9.20
|
9.80
|
9.20
|
9.30
|
9.22
|
3.26
|
12,000
|
|
|
12/27/2012
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.89
|
3.22
|
4,000
|
|
|
12/26/2012
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.81
|
3.22
|
7,500
|
|
|
12/25/2012
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.73
|
3.08
|
4,000
|
|
|
12/24/2012
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.81
|
3.12
|
1,500
|
|
|
12/21/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
3.05
|
11,700
|
|
|
12/20/2012
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
3.05
|
12,200
|
|
|
12/19/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.01
|
4,500
|
|
|
12/18/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.01
|
3,700
|
|
|
12/17/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
3.01
|
5,800
|
|
|
12/14/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.98
|
3,100
|
|
|
12/13/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.98
|
5,000
|
|
|
12/12/2012
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.59
|
2.98
|
1,100
|
|
|
12/11/2012
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
2.94
|
1,000
|
|
|
12/10/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.44
|
3.01
|
4,300
|
|
|
12/7/2012
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.42
|
3.01
|
5,200
|
|
|
12/6/2012
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.31
|
2.94
|
7,800
|
|
|
12/5/2012
|
-0.50 / -5.56%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.21
|
2.98
|
17,600
|
|
|
12/4/2012
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.74
|
2.87
|
4,500
|
|
|
12/3/2012
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.74
|
2.78
|
900
|
|
|
11/30/2012
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.81
|
1,200
|
|
|
11/29/2012
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.74
|
0
|
|
|
11/28/2012
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.53
|
2.84
|
10,900
|
|
|
11/27/2012
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.87
|
2,200
|
|
|