Closing price on 6/25/2012
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.70 |
Volume |
500 |
Split-adjusted Price |
2.39 |
|
|
DAE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2012
|
-0.50 / -5.43%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.39
|
500
|
|
6/22/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.52
|
1,200
|
|
6/21/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.52
|
3,100
|
|
6/20/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.52
|
12,600
|
|
6/19/2012
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.52
|
4,000
|
|
6/18/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.55
|
800
|
|
6/15/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.55
|
1,000
|
|
6/14/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.55
|
0
|
|
6/13/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.55
|
0
|
|
6/12/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.55
|
0
|
|
6/11/2012
|
+0.30 / +3.33%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.30
|
2.55
|
6,400
|
|
6/8/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.47
|
4,600
|
|
6/7/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
0
|
|
6/6/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
5,700
|
|
6/5/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
0
|
|
6/4/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
400
|
|
6/1/2012
|
0.00 / 0.00%
|
8.50
|
9.30
|
8.50
|
9.00
|
9.00
|
2.47
|
7,800
|
|
5/31/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
4,500
|
|
5/30/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
0
|
|
5/29/2012
|
-0.30 / -3.23%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.47
|
5,600
|
|
5/28/2012
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.55
|
10,000
|
|
5/25/2012
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
2.58
|
3,900
|
|
5/24/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
0
|
|
5/23/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
900
|
|
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
|
|
|