|
Closing price on 1/7/2009
|
|
| Open |
12.40 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
4,500 |
| Split-adjusted Price |
2.11 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
+0.20 / +1.63%
|
12.40
|
12.90
|
12.30
|
12.50
|
12.50
|
2.11
|
4,500
|
|
|
1/6/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.07
|
1,900
|
|
|
1/5/2009
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
1.99
|
4,000
|
|
|
1/2/2009
|
+0.70 / +6.31%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
1.99
|
7,000
|
|
|
12/31/2008
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
1.87
|
2,600
|
|
|
12/30/2008
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.87
|
800
|
|
|
12/29/2008
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
1.89
|
1,500
|
|
|
12/26/2008
|
+0.20 / +1.82%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.20
|
1.89
|
6,000
|
|
|
12/25/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
1,800
|
|
|
12/24/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
4,000
|
|
|
12/23/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
1,700
|
|
|
12/22/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
3,000
|
|
|
12/19/2008
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
1.85
|
1,300
|
|
|
12/18/2008
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.89
|
1,800
|
|
|
12/17/2008
|
+0.50 / +4.55%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.50
|
1.94
|
800
|
|
|
12/16/2008
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
5,000
|
|
|
12/15/2008
|
+0.40 / +3.70%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
1.89
|
2,700
|
|
|
12/12/2008
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
1.82
|
2,000
|
|
|
12/11/2008
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.77
|
1,400
|
|
|
12/10/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
11.00
|
11.00
|
1.85
|
1,300
|
|
|
12/9/2008
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
300
|
|
|
12/8/2008
|
-0.90 / -8.04%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
1.73
|
6,100
|
|
|
12/5/2008
|
-0.30 / -2.61%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
1.89
|
4,300
|
|
|
12/4/2008
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
1.94
|
5,400
|
|
|
12/3/2008
|
-0.70 / -5.79%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
1.92
|
4,600
|
|
|
12/2/2008
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.04
|
0
|
|
|
12/1/2008
|
+0.30 / +2.42%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.70
|
2.14
|
200
|
|
|
11/28/2008
|
+1.20 / +10.71%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
2.09
|
5,700
|
|
|
11/27/2008
|
-0.40 / -3.45%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
1.89
|
2,300
|
|
|
11/26/2008
|
-0.60 / -4.92%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
1.95
|
3,000
|
|
|