|
Closing price on 12/25/2009
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
8,300 |
| Split-adjusted Price |
2.63 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2009
|
+0.20 / +1.45%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
2.63
|
8,300
|
|
|
12/24/2009
|
0.00 / 0.00%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
2.59
|
8,000
|
|
|
12/23/2009
|
+0.80 / +6.15%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.59
|
6,100
|
|
|
12/22/2009
|
-0.80 / -5.80%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
2.44
|
4,200
|
|
|
12/21/2009
|
+0.70 / +5.34%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.59
|
200
|
|
|
12/18/2009
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.46
|
100
|
|
|
12/17/2009
|
-0.70 / -5.19%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.40
|
100
|
|
|
12/16/2009
|
-0.60 / -4.26%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.53
|
200
|
|
|
12/15/2009
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.65
|
100
|
|
|
12/14/2009
|
+0.70 / +5.26%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
2.63
|
2,500
|
|
|
12/11/2009
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
2.50
|
8,800
|
|
|
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
|
|
|