|
Closing price on 12/21/2010
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
8,300 |
| Split-adjusted Price |
2.10 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2010
|
-0.30 / -2.91%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
2.10
|
8,300
|
|
|
12/20/2010
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.16
|
100
|
|
|
12/17/2010
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.25
|
600
|
|
|
12/16/2010
|
+0.10 / +0.94%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
2.25
|
200
|
|
|
12/15/2010
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
2.23
|
3,700
|
|
|
12/14/2010
|
-0.60 / -5.45%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.40
|
2.18
|
6,000
|
|
|
12/13/2010
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.31
|
20,700
|
|
|
12/10/2010
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.16
|
100
|
|
|
12/9/2010
|
+0.10 / +1.01%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
2.10
|
3,900
|
|
|
12/8/2010
|
-0.40 / -3.88%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
2.08
|
7,600
|
|
|
12/7/2010
|
-0.60 / -5.50%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.16
|
8,000
|
|
|
12/6/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
2.29
|
14,900
|
|
|
12/3/2010
|
+0.60 / +5.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
2.31
|
7,200
|
|
|
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
|
|
|