|
Closing price on 10/13/2009
|
|
| Open |
16.30 |
| High |
17.10 |
| Low |
16.10 |
| Volume |
23,400 |
| Split-adjusted Price |
2.98 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2009
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.10
|
17.10
|
17.10
|
2.98
|
23,400
|
|
|
10/12/2009
|
+0.90 / +5.84%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.30
|
2.84
|
34,800
|
|
|
10/9/2009
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.40
|
2.68
|
12,400
|
|
|
10/8/2009
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
2.66
|
8,100
|
|
|
10/7/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
2.63
|
13,600
|
|
|
10/6/2009
|
+0.10 / +0.67%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
2.63
|
8,100
|
|
|
10/5/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.61
|
11,500
|
|
|
10/2/2009
|
-0.50 / -3.23%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
2.61
|
14,600
|
|
|
10/1/2009
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.70
|
11,000
|
|
|
9/30/2009
|
+0.20 / +1.28%
|
15.10
|
16.00
|
15.10
|
15.80
|
15.80
|
2.75
|
5,500
|
|
|
9/29/2009
|
+0.50 / +3.31%
|
15.60
|
15.80
|
15.10
|
15.60
|
15.60
|
2.71
|
17,800
|
|
|
9/28/2009
|
-0.50 / -3.21%
|
15.80
|
15.80
|
15.00
|
15.10
|
15.10
|
2.63
|
32,300
|
|
|
9/25/2009
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
2.71
|
7,700
|
|
|
9/24/2009
|
-0.10 / -0.64%
|
15.10
|
15.80
|
15.00
|
15.60
|
15.60
|
2.71
|
5,900
|
|
|
9/23/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
2.73
|
8,500
|
|
|
9/22/2009
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.60
|
15.70
|
15.70
|
2.73
|
6,500
|
|
|
9/21/2009
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
2.75
|
5,200
|
|
|
9/18/2009
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
2.71
|
11,300
|
|
|
9/17/2009
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.71
|
5,000
|
|
|
9/16/2009
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
2.73
|
4,500
|
|
|
9/15/2009
|
+0.20 / +1.27%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.90
|
2.77
|
3,300
|
|
|
9/14/2009
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
2.73
|
21,700
|
|
|
9/11/2009
|
-0.40 / -2.45%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.90
|
2.77
|
5,600
|
|
|
9/10/2009
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.30
|
2.84
|
9,600
|
|
|
9/9/2009
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
2.78
|
6,200
|
|
|
9/8/2009
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
2.75
|
18,900
|
|
|
9/7/2009
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
2.77
|
6,400
|
|
|
9/4/2009
|
-0.40 / -2.44%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.00
|
2.78
|
6,000
|
|
|
9/3/2009
|
+0.20 / +1.23%
|
15.80
|
16.40
|
15.70
|
16.40
|
16.40
|
2.85
|
5,800
|
|
|
9/1/2009
|
-0.60 / -3.57%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.20
|
2.70
|
7,800
|
|
|