|
Closing price on 12/11/2008
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
1,400 |
| Split-adjusted Price |
1.77 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2008
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.77
|
1,400
|
|
|
12/10/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
11.00
|
11.00
|
1.85
|
1,300
|
|
|
12/9/2008
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
300
|
|
|
12/8/2008
|
-0.90 / -8.04%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
1.73
|
6,100
|
|
|
12/5/2008
|
-0.30 / -2.61%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
1.89
|
4,300
|
|
|
12/4/2008
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
1.94
|
5,400
|
|
|
12/3/2008
|
-0.70 / -5.79%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
1.92
|
4,600
|
|
|
12/2/2008
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.04
|
0
|
|
|
12/1/2008
|
+0.30 / +2.42%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.70
|
2.14
|
200
|
|
|
11/28/2008
|
+1.20 / +10.71%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
2.09
|
5,700
|
|
|
11/27/2008
|
-0.40 / -3.45%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
1.89
|
2,300
|
|
|
11/26/2008
|
-0.60 / -4.92%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
1.95
|
3,000
|
|
|
11/25/2008
|
+0.20 / +1.67%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
2.05
|
900
|
|
|
11/24/2008
|
-0.20 / -1.64%
|
11.60
|
12.00
|
11.50
|
12.00
|
12.00
|
2.02
|
2,200
|
|
|
11/21/2008
|
-0.30 / -2.40%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
2.05
|
3,700
|
|
|
11/20/2008
|
+0.40 / +3.31%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.50
|
2.11
|
900
|
|
|
11/19/2008
|
-0.90 / -6.92%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
2.04
|
17,800
|
|
|
11/18/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.19
|
1,000
|
|
|
11/17/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.19
|
600
|
|
|
11/14/2008
|
+0.50 / +3.88%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.40
|
2.26
|
4,800
|
|
|
11/13/2008
|
+0.10 / +0.78%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
2.17
|
7,600
|
|
|
11/12/2008
|
+0.70 / +5.79%
|
11.40
|
12.80
|
11.40
|
12.80
|
12.80
|
2.16
|
6,300
|
|
|
11/11/2008
|
-0.90 / -6.92%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.10
|
2.04
|
8,500
|
|
|
11/10/2008
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.19
|
600
|
|
|
11/7/2008
|
-0.50 / -3.62%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
2.24
|
1,600
|
|
|
11/6/2008
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.32
|
4,100
|
|
|
11/5/2008
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
2.39
|
13,800
|
|
|
11/4/2008
|
+1.00 / +7.94%
|
13.50
|
13.60
|
12.40
|
13.60
|
13.60
|
2.29
|
6,600
|
|
|
11/3/2008
|
-0.40 / -3.08%
|
12.20
|
13.10
|
12.20
|
12.60
|
12.60
|
2.12
|
5,600
|
|
|
10/31/2008
|
-0.80 / -5.80%
|
12.70
|
13.50
|
12.70
|
13.00
|
13.00
|
2.19
|
7,600
|
|
|