|
Closing price on 7/29/2011
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
4,600 |
| Split-adjusted Price |
1.56 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2011
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
1.56
|
4,600
|
|
|
7/28/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.53
|
3,300
|
|
|
7/27/2011
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.53
|
1,500
|
|
|
7/26/2011
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
1.51
|
2,000
|
|
|
7/25/2011
|
-0.20 / -2.86%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
1.56
|
8,100
|
|
|
7/22/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.60
|
0
|
|
|
7/21/2011
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.60
|
0
|
|
|
7/20/2011
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.58
|
2,400
|
|
|
7/19/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.53
|
0
|
|
|
7/18/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.53
|
0
|
|
|
7/15/2011
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.53
|
4,200
|
|
|
7/14/2011
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.60
|
100
|
|
|
7/13/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.53
|
0
|
|
|
7/12/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.53
|
0
|
|
|
7/11/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.53
|
200
|
|
|
7/8/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.53
|
0
|
|
|
7/7/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.53
|
3,700
|
|
|
7/6/2011
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.51
|
0
|
|
|
7/5/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.53
|
1,300
|
|
|
7/4/2011
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
1.51
|
5,200
|
|
|
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
|
|
|