|
Closing price on 9/26/2012
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.40 |
| Volume |
0 |
| Split-adjusted Price |
2.58 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.58
|
0
|
|
|
9/25/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.58
|
0
|
|
|
9/24/2012
|
-0.20 / -2.08%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.40
|
2.58
|
5,300
|
|
|
9/21/2012
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.63
|
100
|
|
|
9/20/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.82
|
0
|
|
|
9/19/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.82
|
0
|
|
|
9/18/2012
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.82
|
100
|
|
|
9/17/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.71
|
0
|
|
|
9/14/2012
|
+0.60 / +6.45%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.90
|
2.71
|
1,100
|
|
|
9/13/2012
|
-0.10 / -1.06%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
2.55
|
5,000
|
|
|
9/12/2012
|
+0.50 / +5.62%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.40
|
2.58
|
4,200
|
|
|
9/11/2012
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
2.44
|
19,800
|
|
|
9/10/2012
|
-0.60 / -6.67%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.30
|
900
|
|
|
9/7/2012
|
-1.10 / -10.89%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
0
|
|
|
9/6/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
8.90
|
10.10
|
10.10
|
2.77
|
10,700
|
|
|
9/5/2012
|
-0.10 / -1.04%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
2.61
|
10,200
|
|
|
9/4/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.63
|
0
|
|
|
8/31/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.63
|
0
|
|
|
8/30/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.63
|
0
|
|
|
8/29/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.63
|
0
|
|
|
8/28/2012
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.63
|
3,000
|
|
|
8/27/2012
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.47
|
800
|
|
|
8/24/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.55
|
0
|
|
|
8/23/2012
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.55
|
2,900
|
|
|
8/22/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.74
|
0
|
|
|
8/21/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.74
|
0
|
|
|
8/20/2012
|
+0.30 / +3.09%
|
9.20
|
10.00
|
9.20
|
10.00
|
10.00
|
2.74
|
900
|
|
|
8/17/2012
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.66
|
1,100
|
|
|
8/16/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.85
|
0
|
|
|
8/15/2012
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.85
|
100
|
|
|