|
Closing price on 1/26/2011
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
9,800 |
| Split-adjusted Price |
2.06 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2011
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.06
|
9,800
|
|
|
1/25/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.02
|
600
|
|
|
1/24/2011
|
-0.60 / -5.88%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.02
|
2,000
|
|
|
1/21/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.14
|
0
|
|
|
1/20/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.14
|
1,000
|
|
|
1/19/2011
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.10
|
100
|
|
|
1/18/2011
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.06
|
2,600
|
|
|
1/17/2011
|
+0.40 / +4.17%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
2.10
|
18,600
|
|
|
1/14/2011
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
2.02
|
7,800
|
|
|
1/13/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.06
|
200
|
|
|
1/12/2011
|
-0.40 / -3.92%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.06
|
7,000
|
|
|
1/11/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.14
|
1,000
|
|
|
1/10/2011
|
-0.30 / -2.91%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.10
|
1,500
|
|
|
1/7/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.16
|
0
|
|
|
1/6/2011
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.16
|
100
|
|
|
1/5/2011
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.06
|
5,100
|
|
|
1/4/2011
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.08
|
10,300
|
|
|
12/31/2010
|
+0.10 / +1.01%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.10
|
8,700
|
|
|
12/30/2010
|
+0.10 / +1.02%
|
10.70
|
10.70
|
9.90
|
9.90
|
9.90
|
2.08
|
12,700
|
|
|
12/29/2010
|
-0.20 / -2.00%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
2.06
|
5,900
|
|
|
12/28/2010
|
+0.40 / +4.17%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
2.10
|
7,100
|
|
|
12/27/2010
|
-0.20 / -2.04%
|
9.80
|
10.30
|
9.60
|
9.60
|
9.60
|
2.02
|
5,200
|
|
|
12/24/2010
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.06
|
0
|
|
|
12/23/2010
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.06
|
3,200
|
|
|
12/22/2010
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.06
|
4,900
|
|
|
12/21/2010
|
-0.30 / -2.91%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
2.10
|
8,300
|
|
|
12/20/2010
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.16
|
100
|
|
|
12/17/2010
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.25
|
600
|
|
|
12/16/2010
|
+0.10 / +0.94%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
2.25
|
200
|
|
|
12/15/2010
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
2.23
|
3,700
|
|
|