|
Closing price on 12/2/2010
|
|
| Open |
9.50 |
| High |
10.40 |
| Low |
9.50 |
| Volume |
1,200 |
| Split-adjusted Price |
2.18 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.70 / +7.22%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.40
|
2.18
|
1,200
|
|
|
12/1/2010
|
-1.00 / -9.35%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.70
|
2.04
|
22,200
|
|
|
11/30/2010
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
2.25
|
6,300
|
|
|
11/29/2010
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
2.10
|
4,200
|
|
|
11/26/2010
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.02
|
500
|
|
|
11/25/2010
|
+0.30 / +3.16%
|
9.20
|
9.90
|
9.20
|
9.80
|
9.80
|
2.06
|
8,500
|
|
|
11/24/2010
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.00
|
1,500
|
|
|
11/23/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.04
|
0
|
|
|
11/22/2010
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.04
|
100
|
|
|
11/19/2010
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.14
|
400
|
|
|
11/18/2010
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.02
|
5,100
|
|
|
11/17/2010
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.89
|
1,400
|
|
|
11/16/2010
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.95
|
100
|
|
|
11/15/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
2.04
|
7,100
|
|
|
11/12/2010
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
2.04
|
7,000
|
|
|
11/11/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.10
|
2,500
|
|
|
11/10/2010
|
-0.90 / -8.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.10
|
100
|
|
|
11/9/2010
|
-0.60 / -5.22%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.90
|
2.29
|
5,000
|
|
|
11/8/2010
|
+0.10 / +0.88%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
2.42
|
200
|
|
|
11/5/2010
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.39
|
600
|
|
|
11/4/2010
|
+0.40 / +3.70%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
2.35
|
1,800
|
|
|
11/3/2010
|
-0.60 / -5.26%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
2.27
|
2,900
|
|
|
11/2/2010
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.39
|
500
|
|
|
11/1/2010
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.35
|
500
|
|
|
10/29/2010
|
+0.50 / +4.63%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
2.37
|
200
|
|
|
10/28/2010
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
2.27
|
2,500
|
|
|
10/27/2010
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.33
|
2,800
|
|
|
10/26/2010
|
+0.50 / +4.55%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
2.42
|
2,700
|
|
|
10/25/2010
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.31
|
500
|
|
|
10/22/2010
|
+0.40 / +3.64%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
2.39
|
200
|
|
|