|
Closing price on 5/22/2012
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
100 |
| Split-adjusted Price |
2.47 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
100
|
|
|
5/21/2012
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
2.61
|
3,300
|
|
|
5/18/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
0
|
|
|
5/17/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
5,000
|
|
|
5/16/2012
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.52
|
100
|
|
|
5/15/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.69
|
38
|
|
|
5/14/2012
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.69
|
200
|
|
|
5/11/2012
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.74
|
200
|
|
|
5/10/2012
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.85
|
100
|
|
|
5/9/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.69
|
0
|
|
|
5/8/2012
|
+0.60 / +6.52%
|
8.80
|
9.80
|
8.80
|
9.80
|
9.80
|
2.69
|
600
|
|
|
5/7/2012
|
+0.60 / +6.98%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
2.52
|
6,200
|
|
|
5/4/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.36
|
400
|
|
|
5/3/2012
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.33
|
4,000
|
|
|
5/2/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.39
|
0
|
|
|
4/27/2012
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.39
|
100
|
|
|
4/26/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.33
|
11,000
|
|
|
4/25/2012
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.33
|
14,600
|
|
|
4/24/2012
|
+0.20 / +2.44%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.30
|
2,600
|
|
|
4/23/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.25
|
2,000
|
|
|
4/20/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.25
|
2,000
|
|
|
4/19/2012
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.25
|
1,000
|
|
|
4/18/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.33
|
0
|
|
|
4/17/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.33
|
3,000
|
|
|
4/16/2012
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
2.33
|
14,000
|
|
|
4/13/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.30
|
0
|
|
|
4/12/2012
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.30
|
4,500
|
|
|
4/11/2012
|
-0.20 / -2.38%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.20
|
2.25
|
1,100
|
|
|
4/10/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.30
|
0
|
|
|
4/9/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.30
|
0
|
|
|