|
Closing price on 11/11/2010
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
15,200 |
| Split-adjusted Price |
2.14 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2010
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.17
|
2.14
|
15,200
|
|
|
11/10/2010
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
2.16
|
7,800
|
|
|
11/9/2010
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.57
|
2.16
|
9,700
|
|
|
11/8/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.23
|
27,500
|
|
|
11/5/2010
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.55
|
2.23
|
2,600
|
|
|
11/4/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.19
|
5,600
|
|
|
11/3/2010
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.41
|
2.19
|
6,800
|
|
|
11/2/2010
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.59
|
2.23
|
35,200
|
|
|
11/1/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.23
|
10,100
|
|
|
10/29/2010
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.58
|
2.23
|
9,000
|
|
|
10/28/2010
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.23
|
6,600
|
|
|
10/27/2010
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.60
|
10.90
|
10.61
|
2.29
|
12,600
|
|
|
10/26/2010
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
2.29
|
17,600
|
|
|
10/25/2010
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.18
|
2.14
|
50,100
|
|
|
10/22/2010
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.43
|
2.19
|
1,000
|
|
|
10/21/2010
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.60
|
2.25
|
26,100
|
|
|
10/20/2010
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.58
|
2.27
|
49,200
|
|
|
10/19/2010
|
-0.30 / -2.61%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.07
|
2.35
|
8,400
|
|
|
10/18/2010
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.42
|
5,000
|
|
|
10/15/2010
|
-0.40 / -3.33%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
2.44
|
1,100
|
|
|
10/14/2010
|
+0.50 / +4.35%
|
11.50
|
12.30
|
11.50
|
12.00
|
11.78
|
2.52
|
51,400
|
|
|
10/13/2010
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.49
|
2.42
|
17,500
|
|
|
10/12/2010
|
-0.10 / -0.87%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.47
|
2.40
|
47,300
|
|
|
10/11/2010
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.49
|
2.42
|
9,300
|
|
|
10/8/2010
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.54
|
2.44
|
33,800
|
|
|
10/7/2010
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.63
|
2.44
|
54,900
|
|
|
10/6/2010
|
+0.20 / +1.74%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.66
|
2.46
|
3,200
|
|
|
10/5/2010
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.36
|
2.42
|
20,000
|
|
|
10/4/2010
|
-0.60 / -5.04%
|
11.60
|
11.80
|
11.30
|
11.30
|
11.37
|
2.37
|
77,700
|
|
|
10/1/2010
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.06
|
2.50
|
2,000
|
|
|