|
Closing price on 7/1/2011
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
7,900 |
| Split-adjusted Price |
1.49 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
1.49
|
7,900
|
|
|
6/30/2011
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.51
|
1,700
|
|
|
6/29/2011
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
1.49
|
5,700
|
|
|
6/28/2011
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.44
|
12,100
|
|
|
6/27/2011
|
-0.40 / -5.88%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.46
|
20,300
|
|
|
6/24/2011
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
1.56
|
8,100
|
|
|
6/23/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
1.53
|
2,100
|
|
|
6/22/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.58
|
5,000
|
|
|
6/21/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.58
|
4,000
|
|
|
6/20/2011
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.56
|
2,900
|
|
|
6/17/2011
|
-0.60 / -7.79%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
1.62
|
1,100
|
|
|
6/16/2011
|
+0.70 / +10.00%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
1.76
|
2,000
|
|
|
6/15/2011
|
-0.40 / -5.41%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.00
|
1.60
|
8,000
|
|
|
6/14/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
1.69
|
1,600
|
|
|
6/13/2011
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
1.69
|
3,000
|
|
|
6/10/2011
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.60
|
4,700
|
|
|
6/9/2011
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
1.51
|
3,300
|
|
|
6/8/2011
|
-0.30 / -4.41%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
1.49
|
7,100
|
|
|
6/7/2011
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.56
|
400
|
|
|
6/6/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.46
|
4,800
|
|
|
6/3/2011
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.46
|
2,400
|
|
|
6/2/2011
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.49
|
7,500
|
|
|
6/1/2011
|
+0.10 / +1.69%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.00
|
1.37
|
21,100
|
|
|
5/31/2011
|
-0.50 / -7.81%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
1.35
|
19,300
|
|
|
5/30/2011
|
+0.40 / +6.67%
|
6.10
|
6.40
|
5.80
|
6.40
|
6.40
|
1.46
|
15,000
|
|
|
5/27/2011
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.37
|
14,100
|
|
|
5/26/2011
|
-0.20 / -3.13%
|
6.10
|
6.60
|
6.00
|
6.20
|
6.20
|
1.42
|
30,500
|
|
|
5/25/2011
|
-0.60 / -8.57%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
1.46
|
15,000
|
|
|
5/24/2011
|
+0.40 / +6.06%
|
6.40
|
7.00
|
6.40
|
7.00
|
7.00
|
1.60
|
4,700
|
|
|
5/23/2011
|
-0.40 / -5.71%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
1.51
|
1,300
|
|
|