|
Closing price on 7/28/2009
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
15.50 |
| Volume |
1,400 |
| Split-adjusted Price |
2.78 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2009
|
-0.80 / -4.91%
|
17.40
|
17.40
|
15.50
|
15.50
|
15.50
|
2.78
|
1,400
|
|
|
7/27/2009
|
+0.20 / +1.24%
|
17.20
|
17.20
|
16.20
|
16.30
|
16.30
|
2.93
|
10,100
|
|
|
7/24/2009
|
+0.80 / +5.23%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
2.89
|
8,100
|
|
|
7/23/2009
|
+1.00 / +6.99%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
2.75
|
3,300
|
|
|
7/22/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.57
|
0
|
|
|
7/21/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.57
|
0
|
|
|
7/20/2009
|
-1.00 / -6.54%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.57
|
100
|
|
|
7/17/2009
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.75
|
300
|
|
|
7/16/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.78
|
100
|
|
|
7/15/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.78
|
0
|
|
|
7/14/2009
|
+0.80 / +5.44%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.78
|
100
|
|
|
7/13/2009
|
-0.60 / -3.92%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
2.64
|
700
|
|
|
7/10/2009
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.75
|
100
|
|
|
7/9/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.69
|
800
|
|
|
7/8/2009
|
-0.20 / -1.32%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
2.69
|
400
|
|
|
7/7/2009
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.73
|
3,000
|
|
|
7/6/2009
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.87
|
200
|
|
|
7/3/2009
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.73
|
100
|
|
|
7/2/2009
|
+0.50 / +3.45%
|
15.00
|
15.00
|
14.10
|
15.00
|
15.00
|
2.69
|
3,500
|
|
|
7/1/2009
|
-0.10 / -0.68%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
2.60
|
3,800
|
|
|
6/30/2009
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.62
|
500
|
|
|
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
|
|
|