|
Closing price on 2/17/2009
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
1,300 |
| Split-adjusted Price |
1.79 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2009
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
1.79
|
1,300
|
|
|
2/16/2009
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.82
|
1,000
|
|
|
2/13/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
0
|
|
|
2/12/2009
|
-0.50 / -4.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
1.85
|
900
|
|
|
2/11/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.94
|
4,200
|
|
|
2/10/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.94
|
5,000
|
|
|
2/9/2009
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
1.94
|
2,300
|
|
|
2/6/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
0
|
|
|
2/5/2009
|
+0.50 / +4.76%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
1.85
|
4,800
|
|
|
2/4/2009
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.77
|
400
|
|
|
2/3/2009
|
+0.20 / +1.85%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
1.85
|
1,100
|
|
|
2/2/2009
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.82
|
100
|
|
|
1/23/2009
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.70
|
100
|
|
|
1/22/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.82
|
0
|
|
|
1/21/2009
|
-0.70 / -6.36%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
1.73
|
1,500
|
|
|
1/20/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
0
|
|
|
1/19/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
0
|
|
|
1/16/2009
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.85
|
0
|
|
|
1/15/2009
|
-0.40 / -3.48%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
1.87
|
5,500
|
|
|
1/14/2009
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
1.94
|
1,200
|
|
|
1/13/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.99
|
0
|
|
|
1/12/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.99
|
0
|
|
|
1/9/2009
|
-0.70 / -5.60%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.99
|
1,200
|
|
|
1/8/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.11
|
0
|
|
|
1/7/2009
|
+0.20 / +1.63%
|
12.40
|
12.90
|
12.30
|
12.50
|
12.50
|
2.11
|
4,500
|
|
|
1/6/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.07
|
1,900
|
|
|
1/5/2009
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
1.99
|
4,000
|
|
|
1/2/2009
|
+0.70 / +6.31%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
1.99
|
7,000
|
|
|
12/31/2008
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
1.87
|
2,600
|
|
|
12/30/2008
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.87
|
800
|
|
|