|
Closing price on 11/27/2009
|
|
| Open |
13.10 |
| High |
14.20 |
| Low |
13.10 |
| Volume |
10,200 |
| Split-adjusted Price |
2.61 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2009
|
0.00 / 0.00%
|
13.10
|
14.20
|
13.10
|
13.90
|
13.90
|
2.61
|
10,200
|
|
|
11/26/2009
|
-0.80 / -5.44%
|
15.90
|
15.90
|
13.90
|
13.90
|
13.90
|
2.61
|
2,600
|
|
|
11/25/2009
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
2.76
|
5,600
|
|
|
11/24/2009
|
-0.50 / -3.23%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
2.81
|
1,300
|
|
|
11/23/2009
|
-1.00 / -6.06%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
2.91
|
7,400
|
|
|
11/20/2009
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.10
|
1,700
|
|
|
11/19/2009
|
-0.30 / -1.75%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
3.15
|
1,400
|
|
|
11/18/2009
|
+0.40 / +2.40%
|
15.80
|
17.20
|
15.80
|
17.10
|
17.10
|
3.21
|
1,800
|
|
|
11/17/2009
|
-0.90 / -5.11%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
3.13
|
5,000
|
|
|
11/16/2009
|
+0.40 / +2.33%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.30
|
300
|
|
|
11/13/2009
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.23
|
100
|
|
|
11/12/2009
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
3.10
|
4,900
|
|
|
11/11/2009
|
+0.50 / +3.09%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.70
|
3.13
|
4,800
|
|
|
11/10/2009
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.20
|
16.20
|
16.20
|
3.04
|
1,800
|
|
|
11/9/2009
|
-0.80 / -4.68%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
3.06
|
5,700
|
|
|
11/6/2009
|
-0.40 / -2.29%
|
17.50
|
17.90
|
17.10
|
17.10
|
17.10
|
3.21
|
17,900
|
|
|
11/5/2009
|
+0.30 / +1.74%
|
16.60
|
17.90
|
16.60
|
17.50
|
17.50
|
3.28
|
2,100
|
|
|
11/4/2009
|
+0.30 / +1.78%
|
17.50
|
17.60
|
16.30
|
17.20
|
17.20
|
3.23
|
13,600
|
|
|
11/3/2009
|
-0.40 / -2.31%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
3.17
|
8,000
|
|
|
11/2/2009
|
-1.30 / -6.99%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
3.25
|
14,000
|
|
|
10/30/2009
|
+1.20 / +6.90%
|
18.80
|
18.80
|
18.00
|
18.60
|
18.60
|
3.49
|
14,100
|
|
|
10/29/2009
|
-1.60 / -8.42%
|
17.30
|
18.00
|
17.30
|
17.40
|
17.40
|
3.27
|
21,000
|
|
|
10/28/2009
|
-0.50 / -2.56%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
3.57
|
29,600
|
|
|
10/27/2009
|
-1.30 / -6.25%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3.66
|
10,000
|
|
|
10/26/2009
|
+0.30 / +1.46%
|
22.00
|
22.00
|
20.80
|
20.80
|
20.80
|
3.90
|
12,200
|
|
|
10/23/2009
|
-1.10 / -5.09%
|
23.10
|
23.10
|
20.10
|
20.50
|
20.50
|
3.85
|
41,000
|
|
|
10/22/2009
|
+1.20 / +5.88%
|
21.60
|
21.60
|
21.30
|
21.60
|
21.60
|
4.05
|
88,000
|
|
|
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
|
|
|