|
Closing price on 8/17/2009
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
4,900 |
| Split-adjusted Price |
3.05 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2009
|
-0.30 / -1.73%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
3.05
|
4,900
|
|
|
8/14/2009
|
+1.30 / +8.13%
|
16.90
|
17.30
|
16.00
|
17.30
|
17.30
|
3.11
|
29,500
|
|
|
8/13/2009
|
-0.50 / -3.03%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
2.87
|
20,200
|
|
|
8/12/2009
|
-1.10 / -6.25%
|
16.40
|
17.40
|
16.40
|
16.50
|
16.50
|
2.96
|
77,000
|
|
|
8/11/2009
|
-0.70 / -3.83%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.16
|
17,100
|
|
|
8/10/2009
|
-0.70 / -3.68%
|
19.40
|
19.40
|
18.30
|
18.30
|
18.30
|
3.29
|
4,900
|
|
|
8/7/2009
|
-0.20 / -1.04%
|
20.20
|
20.30
|
19.00
|
19.00
|
19.00
|
3.41
|
10,800
|
|
|
8/6/2009
|
+1.00 / +5.49%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.20
|
3.45
|
72,100
|
|
|
8/5/2009
|
+0.90 / +5.20%
|
17.10
|
18.20
|
17.10
|
18.20
|
18.20
|
3.27
|
108,100
|
|
|
8/4/2009
|
+0.60 / +3.59%
|
17.30
|
17.50
|
16.50
|
17.30
|
17.30
|
3.11
|
16,900
|
|
|
8/3/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
3.00
|
2,100
|
|
|
7/31/2009
|
+0.70 / +4.38%
|
16.90
|
16.90
|
16.20
|
16.70
|
16.70
|
3.00
|
5,200
|
|
|
7/30/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.87
|
100
|
|
|
7/29/2009
|
+0.50 / +3.23%
|
15.60
|
16.40
|
15.60
|
16.00
|
16.00
|
2.87
|
1,300
|
|
|
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
|
|
|