|
Closing price on 6/29/2009
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
500 |
| Split-adjusted Price |
2.60 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2009
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.60
|
500
|
|
|
6/26/2009
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.78
|
500
|
|
|
6/25/2009
|
-0.90 / -5.63%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
2.71
|
4,600
|
|
|
6/24/2009
|
+1.00 / +6.67%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
2.87
|
800
|
|
|
6/23/2009
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.10
|
15.00
|
15.00
|
2.69
|
7,300
|
|
|
6/22/2009
|
-0.20 / -1.32%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
2.68
|
21,400
|
|
|
6/19/2009
|
-0.60 / -3.82%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
2.71
|
1,600
|
|
|
6/18/2009
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
2.82
|
7,600
|
|
|
6/17/2009
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
2.64
|
7,900
|
|
|
6/16/2009
|
-0.50 / -3.27%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
2.66
|
20,400
|
|
|
6/15/2009
|
-1.20 / -7.27%
|
15.90
|
15.90
|
15.10
|
15.30
|
15.30
|
2.75
|
7,400
|
|
|
6/12/2009
|
-0.50 / -2.94%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
2.96
|
5,200
|
|
|
6/11/2009
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
3.05
|
10,100
|
|
|
6/10/2009
|
-0.60 / -3.43%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
3.04
|
9,100
|
|
|
6/9/2009
|
-0.90 / -4.89%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.50
|
3.14
|
7,300
|
|
|
6/8/2009
|
+1.20 / +6.98%
|
18.20
|
18.40
|
17.90
|
18.40
|
18.40
|
3.31
|
31,000
|
|
|
6/5/2009
|
+1.00 / +6.17%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
3.09
|
21,800
|
|
|
6/4/2009
|
+0.70 / +4.52%
|
16.00
|
16.30
|
15.50
|
16.20
|
16.20
|
2.91
|
13,200
|
|
|
6/3/2009
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
2.78
|
9,100
|
|
|
6/2/2009
|
+0.80 / +5.52%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
2.75
|
38,300
|
|
|
6/1/2009
|
+1.10 / +8.21%
|
14.40
|
14.50
|
13.70
|
14.50
|
14.50
|
2.60
|
14,100
|
|
|
5/29/2009
|
-0.30 / -2.19%
|
14.00
|
14.10
|
13.40
|
13.40
|
13.40
|
2.41
|
9,100
|
|
|
5/28/2009
|
-0.50 / -3.52%
|
13.70
|
13.70
|
13.20
|
13.70
|
13.70
|
2.46
|
24,400
|
|
|
5/27/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.20
|
14.20
|
2.55
|
15,800
|
|
|
5/26/2009
|
-0.30 / -2.07%
|
15.40
|
15.40
|
14.00
|
14.20
|
14.20
|
2.55
|
4,200
|
|
|
5/25/2009
|
+0.70 / +5.07%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
2.60
|
10,900
|
|
|
5/22/2009
|
-0.50 / -3.50%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.48
|
3,500
|
|
|
5/21/2009
|
+0.40 / +2.88%
|
13.90
|
14.30
|
13.30
|
14.30
|
14.30
|
2.57
|
46,800
|
|
|
5/20/2009
|
+0.70 / +5.30%
|
13.70
|
13.90
|
13.00
|
13.90
|
13.90
|
2.50
|
41,800
|
|
|
5/19/2009
|
+1.20 / +10.00%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
2.37
|
29,100
|
|
|