|
Closing price on 8/19/2011
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
13,700 |
| Split-adjusted Price |
1.65 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
1.65
|
13,700
|
|
|
8/18/2011
|
-0.20 / -2.70%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1.65
|
8,700
|
|
|
8/17/2011
|
+0.40 / +5.71%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.40
|
1.69
|
11,700
|
|
|
8/16/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.60
|
0
|
|
|
8/15/2011
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.60
|
100
|
|
|
8/12/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.56
|
200
|
|
|
8/11/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.56
|
5,600
|
|
|
8/10/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.56
|
3,500
|
|
|
8/9/2011
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
1.53
|
3,100
|
|
|
8/8/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.56
|
17,000
|
|
|
8/5/2011
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.56
|
5,000
|
|
|
8/4/2011
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
1.58
|
1,100
|
|
|
8/3/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.53
|
1,100
|
|
|
8/2/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.53
|
0
|
|
|
8/1/2011
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.53
|
1,000
|
|
|
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
|
|
|