|
Closing price on 2/4/2010
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
14.10 |
| Volume |
3,500 |
| Split-adjusted Price |
2.66 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
-0.20 / -1.39%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
2.66
|
3,500
|
|
|
2/3/2010
|
+0.20 / +1.41%
|
14.40
|
14.80
|
14.40
|
14.40
|
14.40
|
2.70
|
9,500
|
|
|
2/2/2010
|
-0.40 / -2.74%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
2.66
|
15,500
|
|
|
2/1/2010
|
+0.70 / +5.04%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.74
|
1,500
|
|
|
1/29/2010
|
-1.00 / -6.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
2.61
|
2,000
|
|
|
1/28/2010
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.80
|
1,000
|
|
|
1/27/2010
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.70
|
1,500
|
|
|
1/26/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
2.63
|
7,300
|
|
|
1/25/2010
|
-0.50 / -3.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
2.63
|
1,700
|
|
|
1/22/2010
|
+0.90 / +6.62%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
2.72
|
200
|
|
|
1/21/2010
|
-0.40 / -2.86%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
2.55
|
3,500
|
|
|
1/20/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.63
|
0
|
|
|
1/19/2010
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.63
|
6,500
|
|
|
1/18/2010
|
-0.70 / -4.49%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.80
|
100
|
|
|
1/15/2010
|
+0.80 / +5.41%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.93
|
100
|
|
|
1/14/2010
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.78
|
100
|
|
|
1/13/2010
|
-0.20 / -1.41%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
2.63
|
2,100
|
|
|
1/12/2010
|
-0.30 / -2.07%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
2.66
|
800
|
|
|
1/11/2010
|
-0.30 / -2.03%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
2.72
|
4,500
|
|
|
1/8/2010
|
+0.40 / +2.78%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
2.78
|
11,100
|
|
|
1/7/2010
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.00
|
14.40
|
14.40
|
2.70
|
8,700
|
|
|
1/6/2010
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
2.81
|
900
|
|
|
1/5/2010
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.83
|
1,500
|
|
|
1/4/2010
|
+0.40 / +2.74%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
2.81
|
3,700
|
|
|
12/31/2009
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.74
|
100
|
|
|
12/30/2009
|
+0.50 / +3.45%
|
13.70
|
15.00
|
13.60
|
15.00
|
15.00
|
2.81
|
1,000
|
|
|
12/29/2009
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.72
|
100
|
|
|
12/28/2009
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.55
|
2,900
|
|
|
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
|
|
|