|
Closing price on 12/10/2009
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
5,100 |
| Split-adjusted Price |
2.53 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2009
|
-0.10 / -0.74%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
2.53
|
5,100
|
|
|
12/9/2009
|
-0.90 / -6.21%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
2.55
|
1,600
|
|
|
12/8/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.72
|
0
|
|
|
12/7/2009
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.72
|
900
|
|
|
12/4/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.81
|
0
|
|
|
12/3/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.81
|
600
|
|
|
12/2/2009
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.81
|
3,100
|
|
|
12/1/2009
|
-0.10 / -0.68%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.50
|
2.72
|
11,800
|
|
|
11/30/2009
|
+0.70 / +5.04%
|
13.20
|
14.60
|
13.20
|
14.60
|
14.60
|
2.74
|
7,500
|
|
|
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
|
|
|