|
Closing price on 4/15/2009
|
|
| Open |
13.30 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
13,100 |
| Split-adjusted Price |
2.37 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2009
|
-0.70 / -5.04%
|
13.30
|
13.80
|
13.20
|
13.20
|
13.20
|
2.37
|
13,100
|
|
|
4/14/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.90
|
13.90
|
13.90
|
2.50
|
11,300
|
|
|
4/13/2009
|
+0.90 / +6.92%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
2.50
|
3,700
|
|
|
4/10/2009
|
+0.80 / +6.56%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
2.34
|
9,000
|
|
|
4/9/2009
|
-0.10 / -0.81%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.20
|
2.19
|
11,000
|
|
|
4/8/2009
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.50
|
12.30
|
12.30
|
2.21
|
5,900
|
|
|
4/7/2009
|
+0.60 / +5.13%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
2.21
|
8,700
|
|
|
4/3/2009
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
2.10
|
13,800
|
|
|
4/2/2009
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.98
|
1,400
|
|
|
4/1/2009
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.90
|
800
|
|
|
3/31/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.89
|
0
|
|
|
3/30/2009
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.89
|
2,000
|
|
|
3/27/2009
|
-0.60 / -5.36%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
1.90
|
6,300
|
|
|
3/26/2009
|
-0.20 / -1.75%
|
11.10
|
11.30
|
10.80
|
11.20
|
11.20
|
2.01
|
5,000
|
|
|
3/25/2009
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.05
|
0
|
|
|
3/24/2009
|
+0.50 / +4.59%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.05
|
1,100
|
|
|
3/23/2009
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.96
|
400
|
|
|
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
|
|
|