|
Closing price on 9/6/2010
|
|
| Open |
13.00 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
13,100 |
| Split-adjusted Price |
2.79 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2010
|
+0.30 / +2.31%
|
13.00
|
13.70
|
13.00
|
13.30
|
13.30
|
2.79
|
13,100
|
|
|
9/1/2010
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
2.73
|
13,900
|
|
|
8/31/2010
|
-0.20 / -1.54%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.80
|
2.69
|
20,700
|
|
|
8/30/2010
|
+0.70 / +5.69%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
2.58
|
24,700
|
|
|
8/27/2010
|
+0.30 / +2.50%
|
12.20
|
12.70
|
12.00
|
12.30
|
12.30
|
2.44
|
15,000
|
|
|
8/26/2010
|
-0.10 / -0.83%
|
12.20
|
13.00
|
12.00
|
12.00
|
12.00
|
2.39
|
15,200
|
|
|
8/25/2010
|
-0.80 / -6.20%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.10
|
2.41
|
28,700
|
|
|
8/24/2010
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
2.56
|
20,600
|
|
|
8/23/2010
|
-0.30 / -2.24%
|
13.00
|
13.20
|
12.80
|
13.10
|
13.10
|
2.60
|
4,500
|
|
|
8/20/2010
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
2.66
|
12,100
|
|
|
8/19/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
2.60
|
4,200
|
|
|
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
|
|
|