|
Closing price on 8/18/2010
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.10 |
| Volume |
17,900 |
| Split-adjusted Price |
2.60 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.40 / -2.96%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
2.60
|
17,900
|
|
|
8/17/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.50
|
2.68
|
3,100
|
|
|
8/16/2010
|
-0.20 / -1.46%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
2.68
|
5,400
|
|
|
8/13/2010
|
+0.40 / +3.01%
|
13.00
|
13.90
|
12.60
|
13.70
|
13.70
|
2.72
|
10,800
|
|
|
8/12/2010
|
-1.20 / -8.28%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.30
|
2.64
|
30,800
|
|
|
8/11/2010
|
+0.60 / +4.32%
|
14.10
|
14.60
|
14.00
|
14.50
|
14.50
|
2.88
|
19,600
|
|
|
8/10/2010
|
-1.00 / -6.71%
|
15.10
|
15.10
|
13.70
|
13.90
|
13.90
|
2.76
|
43,500
|
|
|
8/9/2010
|
-0.40 / -2.61%
|
15.20
|
15.20
|
14.30
|
14.90
|
14.90
|
2.96
|
20,100
|
|
|
8/6/2010
|
+0.60 / +4.08%
|
14.90
|
15.40
|
14.90
|
15.30
|
15.30
|
3.04
|
10,400
|
|
|
8/5/2010
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
2.92
|
10,600
|
|
|
8/4/2010
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.10
|
14.70
|
14.70
|
2.92
|
12,800
|
|
|
8/3/2010
|
-0.40 / -2.61%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
2.96
|
32,800
|
|
|
8/2/2010
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.30
|
3.04
|
25,900
|
|
|
7/30/2010
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
3.02
|
25,500
|
|
|
7/29/2010
|
+0.10 / +0.67%
|
14.90
|
15.50
|
14.90
|
15.10
|
15.10
|
3.00
|
55,100
|
|
|
7/28/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.00
|
2.98
|
76,000
|
|
|
7/27/2010
|
-0.10 / -0.66%
|
15.50
|
15.70
|
14.90
|
15.00
|
15.00
|
2.98
|
13,700
|
|
|
7/26/2010
|
-0.10 / -0.66%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
3.00
|
22,800
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.20
|
3.02
|
32,800
|
|
|
7/22/2010
|
-0.90 / -5.59%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.20
|
3.02
|
61,500
|
|
|
7/21/2010
|
-1.30 / -7.47%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.10
|
3.20
|
14,500
|
|
|
7/20/2010
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
3.46
|
105,600
|
|
|
7/19/2010
|
+0.90 / +5.84%
|
16.30
|
16.30
|
15.90
|
16.30
|
16.30
|
3.24
|
138,500
|
|
|
7/16/2010
|
+0.90 / +6.21%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
3.06
|
204,900
|
|
|
7/15/2010
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.50
|
2.88
|
13,100
|
|
|
7/14/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
2.88
|
23,900
|
|
|
7/13/2010
|
+0.60 / +4.32%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.50
|
2.88
|
25,700
|
|
|
7/12/2010
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
2.76
|
2,000
|
|
|
7/9/2010
|
-0.30 / -2.11%
|
13.90
|
14.20
|
13.90
|
13.90
|
13.90
|
2.76
|
7,100
|
|
|
7/8/2010
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.80
|
14.20
|
14.20
|
2.82
|
14,700
|
|
|