|
|
Closing price on 12/1/2011
|
|
| Open |
6.30 |
| High |
7.00 |
| Low |
6.30 |
| Volume |
1,000 |
| Split-adjusted Price |
1.72 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
-0.10 / -1.56%
|
6.30
|
7.00
|
6.30
|
6.30
|
6.30
|
1.72
|
1,000
|
|
|
11/30/2011
|
-0.40 / -5.88%
|
6.70
|
7.40
|
6.40
|
6.40
|
6.56
|
1.75
|
4,000
|
|
|
11/29/2011
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
6.80
|
6.80
|
1.86
|
0
|
|
|
11/28/2011
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
6.80
|
6.80
|
1.86
|
0
|
|
|
11/25/2011
|
+0.20 / +3.03%
|
7.00
|
7.80
|
6.80
|
6.80
|
6.83
|
1.86
|
700
|
|
|
11/24/2011
|
-0.30 / -4.35%
|
7.00
|
7.80
|
6.60
|
6.60
|
6.61
|
1.81
|
4,500
|
|
|
11/23/2011
|
+0.40 / +6.15%
|
6.90
|
7.70
|
6.90
|
6.90
|
6.90
|
1.89
|
100
|
|
|
11/22/2011
|
-0.20 / -2.99%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
1.78
|
500
|
|
|
11/21/2011
|
-0.20 / -2.90%
|
6.70
|
7.40
|
6.70
|
6.70
|
6.70
|
1.83
|
2,900
|
|
|
11/18/2011
|
-0.10 / -1.43%
|
6.80
|
7.70
|
6.80
|
6.90
|
6.88
|
1.89
|
4,300
|
|
|
11/17/2011
|
-0.20 / -2.78%
|
6.90
|
7.80
|
6.90
|
7.00
|
6.94
|
1.92
|
2,500
|
|
|
11/16/2011
|
-0.10 / -1.37%
|
7.30
|
8.10
|
7.20
|
7.20
|
7.26
|
1.97
|
5,000
|
|
|
11/15/2011
|
0.00 / 0.00%
|
7.30
|
8.10
|
7.30
|
7.30
|
7.30
|
2.00
|
0
|
|
|
11/14/2011
|
+0.20 / +2.82%
|
7.30
|
8.10
|
7.30
|
7.30
|
7.30
|
2.00
|
100
|
|
|
11/11/2011
|
0.00 / 0.00%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.10
|
1.94
|
0
|
|
|
11/10/2011
|
0.00 / 0.00%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.10
|
1.94
|
0
|
|
|
11/9/2011
|
-0.10 / -1.39%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.10
|
1.94
|
100
|
|
|
11/8/2011
|
+0.30 / +4.35%
|
6.60
|
8.00
|
6.60
|
7.20
|
6.66
|
1.97
|
1,000
|
|
|
11/7/2011
|
-0.50 / -6.76%
|
6.90
|
7.70
|
6.90
|
6.90
|
6.90
|
1.89
|
400
|
|
|
11/4/2011
|
+0.30 / +4.23%
|
7.40
|
8.20
|
7.40
|
7.40
|
7.40
|
2.03
|
100
|
|
|
11/3/2011
|
-0.50 / -6.58%
|
7.20
|
8.00
|
7.10
|
7.10
|
7.13
|
1.94
|
6,600
|
|
|
11/2/2011
|
-0.40 / -5.00%
|
7.60
|
8.40
|
7.60
|
7.60
|
7.60
|
2.08
|
1,000
|
|
|
11/1/2011
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
2.19
|
0
|
|
|
10/31/2011
|
+0.10 / +1.27%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
2.19
|
1,000
|
|
|
10/28/2011
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.90
|
7.90
|
7.90
|
2.16
|
300
|
|
|
10/27/2011
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.90
|
7.90
|
7.90
|
2.16
|
200
|
|
|
10/26/2011
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.90
|
7.90
|
7.90
|
2.16
|
0
|
|
|
10/25/2011
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.90
|
7.90
|
7.90
|
2.16
|
0
|
|
|
10/24/2011
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.90
|
7.90
|
7.90
|
2.16
|
0
|
|
|
10/21/2011
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.90
|
7.90
|
7.90
|
2.16
|
0
|
|
|
|
|
|