|
Closing price on 4/9/2010
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
13.10 |
| Volume |
9,300 |
| Split-adjusted Price |
2.60 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2010
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
2.60
|
9,300
|
|
|
4/8/2010
|
-0.30 / -2.26%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.00
|
2.58
|
6,300
|
|
|
4/7/2010
|
+0.10 / +0.76%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.30
|
2.64
|
2,700
|
|
|
4/6/2010
|
-0.30 / -2.22%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
2.62
|
2,300
|
|
|
4/5/2010
|
-0.10 / -0.74%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.50
|
2.68
|
1,800
|
|
|
4/2/2010
|
+0.10 / +0.74%
|
12.60
|
13.60
|
12.60
|
13.60
|
13.60
|
2.70
|
2,100
|
|
|
4/1/2010
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.68
|
100
|
|
|
3/31/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.72
|
0
|
|
|
3/30/2010
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.72
|
2,000
|
|
|
3/29/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.78
|
0
|
|
|
3/26/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.78
|
0
|
|
|
3/25/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.78
|
0
|
|
|
3/24/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.78
|
0
|
|
|
3/23/2010
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
2.78
|
1,500
|
|
|
3/22/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.70
|
0
|
|
|
3/19/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.70
|
500
|
|
|
3/18/2010
|
-0.50 / -3.55%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
2.70
|
6,000
|
|
|
3/17/2010
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.80
|
0
|
|
|
3/16/2010
|
-0.90 / -6.25%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
2.68
|
6,600
|
|
|
3/15/2010
|
+0.70 / +5.11%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.86
|
0
|
|
|
3/12/2010
|
+0.10 / +0.74%
|
14.70
|
14.70
|
13.70
|
13.70
|
13.70
|
2.72
|
5,000
|
|
|
3/11/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
2.70
|
4,100
|
|
|
3/10/2010
|
-0.20 / -1.45%
|
14.70
|
14.70
|
13.60
|
13.60
|
13.60
|
2.70
|
4,400
|
|
|
3/9/2010
|
+0.20 / +1.47%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
2.74
|
5,000
|
|
|
3/8/2010
|
-0.60 / -4.23%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.70
|
5,400
|
|
|
3/5/2010
|
+0.40 / +2.90%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
2.82
|
7,800
|
|
|
3/4/2010
|
-0.60 / -4.17%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
2.74
|
1,500
|
|
|
3/3/2010
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.86
|
400
|
|
|
3/2/2010
|
+0.70 / +4.96%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
2.94
|
5,000
|
|
|
3/1/2010
|
+0.20 / +1.44%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
2.80
|
4,100
|
|
|