|
Closing price on 9/16/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
3,100 |
| Split-adjusted Price |
1.92 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2011
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
1.92
|
3,100
|
|
|
9/15/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.99
|
0
|
|
|
9/14/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
1.99
|
22,100
|
|
|
9/13/2011
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
1.99
|
5,300
|
|
|
9/12/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.99
|
3,200
|
|
|
9/9/2011
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.99
|
4,900
|
|
|
9/8/2011
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
1.97
|
600
|
|
|
9/7/2011
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
1.94
|
8,800
|
|
|
9/6/2011
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.85
|
3,800
|
|
|
9/5/2011
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.88
|
0
|
|
|
9/1/2011
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
1.92
|
6,100
|
|
|
8/31/2011
|
+0.20 / +2.56%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
1.83
|
8,100
|
|
|
8/30/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1.78
|
0
|
|
|
8/29/2011
|
+0.30 / +4.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
1.78
|
6,700
|
|
|
8/26/2011
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.72
|
1,300
|
|
|
8/25/2011
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
1.69
|
3,000
|
|
|
8/24/2011
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.67
|
1,400
|
|
|
8/23/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1.74
|
0
|
|
|
8/22/2011
|
+0.40 / +5.56%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1.74
|
100
|
|
|
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
|
|
|