|
Closing price on 11/5/2009
|
|
| Open |
16.60 |
| High |
17.90 |
| Low |
16.60 |
| Volume |
2,100 |
| Split-adjusted Price |
3.28 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|