|
Closing price on 10/21/2009
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
19.50 |
| Volume |
39,000 |
| Split-adjusted Price |
3.83 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2009
|
+1.00 / +5.15%
|
20.20
|
20.40
|
19.50
|
20.40
|
20.40
|
3.83
|
39,000
|
|
|
10/20/2009
|
+1.20 / +6.59%
|
18.60
|
19.40
|
18.20
|
19.40
|
19.40
|
3.64
|
86,000
|
|
|
10/19/2009
|
-0.30 / -1.62%
|
18.10
|
19.10
|
17.90
|
18.20
|
18.20
|
3.42
|
27,100
|
|
|
10/16/2009
|
-0.50 / -2.63%
|
19.00
|
20.20
|
17.70
|
18.50
|
18.50
|
3.47
|
59,600
|
|
|
10/15/2009
|
+1.40 / +7.95%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
3.57
|
60,300
|
|
|
10/14/2009
|
+0.50 / +2.92%
|
17.90
|
18.00
|
16.80
|
17.60
|
17.60
|
3.30
|
81,600
|
|
|
10/13/2009
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.10
|
17.10
|
17.10
|
3.21
|
23,400
|
|
|
10/12/2009
|
+0.90 / +5.84%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.30
|
3.06
|
34,800
|
|
|
10/9/2009
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.40
|
2.89
|
12,400
|
|
|
10/8/2009
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
2.87
|
8,100
|
|
|
10/7/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
2.83
|
13,600
|
|
|
10/6/2009
|
+0.10 / +0.67%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
2.83
|
8,100
|
|
|
10/5/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.81
|
11,500
|
|
|
10/2/2009
|
-0.50 / -3.23%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
2.81
|
14,600
|
|
|
10/1/2009
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.91
|
11,000
|
|
|
9/30/2009
|
+0.20 / +1.28%
|
15.10
|
16.00
|
15.10
|
15.80
|
15.80
|
2.96
|
5,500
|
|
|
9/29/2009
|
+0.50 / +3.31%
|
15.60
|
15.80
|
15.10
|
15.60
|
15.60
|
2.93
|
17,800
|
|
|
9/28/2009
|
-0.50 / -3.21%
|
15.80
|
15.80
|
15.00
|
15.10
|
15.10
|
2.83
|
32,300
|
|
|
9/25/2009
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
2.93
|
7,700
|
|
|
9/24/2009
|
-0.10 / -0.64%
|
15.10
|
15.80
|
15.00
|
15.60
|
15.60
|
2.93
|
5,900
|
|
|
9/23/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
2.95
|
8,500
|
|
|
9/22/2009
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.60
|
15.70
|
15.70
|
2.95
|
6,500
|
|
|
9/21/2009
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
2.96
|
5,200
|
|
|
9/18/2009
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
2.93
|
11,300
|
|
|
9/17/2009
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.93
|
5,000
|
|
|
9/16/2009
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
2.95
|
4,500
|
|
|
9/15/2009
|
+0.20 / +1.27%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.90
|
2.98
|
3,300
|
|
|
9/14/2009
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
2.95
|
21,700
|
|
|
9/11/2009
|
-0.40 / -2.45%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.90
|
2.98
|
5,600
|
|
|
9/10/2009
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.30
|
3.06
|
9,600
|
|
|