|
Closing price on 10/20/2010
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
10,300 |
| Split-adjusted Price |
2.16 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-0.70 / -6.36%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.16
|
10,300
|
|
|
10/19/2010
|
-1.30 / -10.57%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.31
|
500
|
|
|
10/18/2010
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
2.58
|
1,300
|
|
|
10/15/2010
|
-0.50 / -4.17%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
2.42
|
1,900
|
|
|
10/14/2010
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
2.52
|
1,900
|
|
|
10/13/2010
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.52
|
300
|
|
|
10/12/2010
|
-0.70 / -5.74%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
2.42
|
10,100
|
|
|
10/11/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.56
|
0
|
|
|
10/8/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.56
|
100
|
|
|
10/7/2010
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.56
|
1,700
|
|
|
10/6/2010
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.60
|
100
|
|
|
10/5/2010
|
-1.00 / -7.94%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.44
|
800
|
|
|
10/4/2010
|
+0.20 / +1.61%
|
12.20
|
12.60
|
12.10
|
12.60
|
12.60
|
2.65
|
400
|
|
|
10/1/2010
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.60
|
0
|
|
|
9/30/2010
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
2.63
|
1,400
|
|
|
9/29/2010
|
-0.50 / -3.94%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
2.56
|
3,000
|
|
|
9/28/2010
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.67
|
100
|
|
|
9/27/2010
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.65
|
100
|
|
|
9/24/2010
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.56
|
4,200
|
|
|
9/23/2010
|
-0.40 / -3.20%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
2.54
|
3,400
|
|
|
9/22/2010
|
-0.30 / -2.34%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
2.63
|
2,500
|
|
|
9/21/2010
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.80
|
2.69
|
6,500
|
|
|
9/20/2010
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
2.71
|
2,100
|
|
|
9/17/2010
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
2.73
|
5,000
|
|
|
9/16/2010
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.69
|
900
|
|
|
9/15/2010
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
2.67
|
5,800
|
|
|
9/14/2010
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.69
|
100
|
|
|
9/13/2010
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
2.56
|
7,700
|
|
|
9/10/2010
|
-0.40 / -3.08%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
2.65
|
7,600
|
|
|
9/9/2010
|
+0.30 / +2.36%
|
12.80
|
13.10
|
12.80
|
13.00
|
13.00
|
2.73
|
17,700
|
|
|