|
Closing price on 3/20/2009
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
2,000 |
| Split-adjusted Price |
1.98 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
1.98
|
2,000
|
|
|
3/19/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.98
|
4,000
|
|
|
3/18/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.98
|
100
|
|
|
3/17/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.98
|
2,800
|
|
|
3/16/2009
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
1.98
|
2,500
|
|
|
3/13/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.94
|
0
|
|
|
3/12/2009
|
-0.20 / -1.82%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
1.94
|
3,400
|
|
|
3/11/2009
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.00
|
11.00
|
1.98
|
7,200
|
|
|
3/10/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.98
|
1,000
|
|
|
3/9/2009
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.98
|
200
|
|
|
3/6/2009
|
-0.60 / -5.36%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
1.90
|
5,200
|
|
|
3/5/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.89
|
600
|
|
|
3/4/2009
|
+0.50 / +4.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
1.89
|
4,400
|
|
|
3/3/2009
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
1.80
|
1,100
|
|
|
3/2/2009
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.77
|
5,100
|
|
|
2/27/2009
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
1.75
|
1,700
|
|
|
2/26/2009
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.73
|
1,100
|
|
|
2/25/2009
|
+0.60 / +6.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
1.79
|
6,000
|
|
|
2/24/2009
|
-0.20 / -1.96%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
1.68
|
9,000
|
|
|
2/23/2009
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
1.72
|
3,000
|
|
|
2/20/2009
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
1.75
|
6,000
|
|
|
2/19/2009
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
1.77
|
1,000
|
|
|
2/18/2009
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.80
|
1,200
|
|
|
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
|
|
|