|
Closing price on 5/6/2009
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
2,100 |
| Split-adjusted Price |
2.25 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2009
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
2.25
|
2,100
|
|
|
5/5/2009
|
-0.70 / -5.30%
|
14.10
|
14.10
|
12.40
|
12.50
|
12.50
|
2.25
|
18,600
|
|
|
5/4/2009
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.37
|
6,000
|
|
|
4/29/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.23
|
0
|
|
|
4/28/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.23
|
300
|
|
|
4/27/2009
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.23
|
0
|
|
|
4/24/2009
|
-0.40 / -3.10%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
2.25
|
2,800
|
|
|
4/23/2009
|
+0.50 / +4.03%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.32
|
500
|
|
|
4/22/2009
|
+0.80 / +6.90%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
2.23
|
1,000
|
|
|
4/21/2009
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.08
|
4,200
|
|
|
4/20/2009
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.23
|
0
|
|
|
4/17/2009
|
-0.80 / -6.15%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
2.19
|
13,900
|
|
|
4/16/2009
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
2.34
|
6,100
|
|
|
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
|
|
|