|
Closing price on 2/2/2012
|
|
Open |
7.20 |
High |
8.20 |
Low |
7.20 |
Volume |
5,100 |
Split-adjusted Price |
2.23 |
|
|
DC4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2012
|
-0.10 / -1.33%
|
7.20
|
8.20
|
7.20
|
7.40
|
7.36
|
2.23
|
5,100
|
|
2/1/2012
|
+0.10 / +1.35%
|
7.50
|
8.30
|
7.50
|
7.50
|
7.50
|
2.26
|
100
|
|
1/31/2012
|
+0.30 / +4.23%
|
7.40
|
8.20
|
7.40
|
7.40
|
7.40
|
2.23
|
1,200
|
|
1/30/2012
|
+0.50 / +7.58%
|
7.10
|
7.90
|
7.10
|
7.10
|
7.10
|
2.14
|
100
|
|
1/20/2012
|
-0.10 / -1.49%
|
7.10
|
7.90
|
6.60
|
6.60
|
6.68
|
1.99
|
1,200
|
|
1/19/2012
|
+0.20 / +3.08%
|
6.90
|
7.70
|
6.70
|
6.70
|
7.00
|
2.02
|
2,000
|
|
1/18/2012
|
-0.10 / -1.52%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
1.96
|
2,000
|
|
1/17/2012
|
+0.10 / +1.54%
|
6.60
|
7.30
|
6.60
|
6.60
|
6.60
|
1.99
|
0
|
|
1/16/2012
|
+0.20 / +3.17%
|
6.70
|
7.40
|
6.50
|
6.50
|
6.60
|
1.96
|
200
|
|
1/13/2012
|
+0.40 / +6.78%
|
6.20
|
7.00
|
6.20
|
6.30
|
6.26
|
1.90
|
15,000
|
|
1/12/2012
|
0.00 / 0.00%
|
5.90
|
6.60
|
5.90
|
5.90
|
5.90
|
1.78
|
3,800
|
|
1/11/2012
|
0.00 / 0.00%
|
5.90
|
6.60
|
5.90
|
5.90
|
5.90
|
1.78
|
0
|
|
1/10/2012
|
+0.20 / +3.51%
|
5.90
|
6.60
|
5.90
|
5.90
|
5.90
|
1.78
|
100
|
|
1/9/2012
|
+0.20 / +3.64%
|
5.70
|
6.30
|
5.70
|
5.70
|
5.70
|
1.72
|
100
|
|
1/6/2012
|
-0.30 / -5.17%
|
5.40
|
6.10
|
5.40
|
5.50
|
5.43
|
1.66
|
8,400
|
|
1/5/2012
|
-0.10 / -1.69%
|
5.80
|
6.40
|
5.80
|
5.80
|
5.80
|
1.75
|
0
|
|
1/4/2012
|
+0.10 / +1.72%
|
5.80
|
6.60
|
5.80
|
5.90
|
5.81
|
1.78
|
1,100
|
|
1/3/2012
|
+0.30 / +5.45%
|
5.80
|
6.40
|
5.80
|
5.80
|
5.80
|
1.75
|
200
|
|
12/30/2011
|
0.00 / 0.00%
|
5.50
|
6.10
|
5.50
|
5.50
|
5.50
|
1.66
|
0
|
|
12/29/2011
|
0.00 / 0.00%
|
5.50
|
6.10
|
5.50
|
5.50
|
5.50
|
1.66
|
0
|
|
12/28/2011
|
+0.40 / +7.84%
|
5.50
|
6.10
|
5.50
|
5.50
|
5.50
|
1.66
|
100
|
|
12/27/2011
|
-0.30 / -5.56%
|
5.40
|
6.00
|
5.10
|
5.10
|
5.16
|
1.54
|
3,300
|
|
12/26/2011
|
-0.30 / -5.26%
|
5.50
|
6.10
|
5.40
|
5.40
|
5.41
|
1.63
|
7,400
|
|
12/23/2011
|
-0.20 / -3.39%
|
5.70
|
6.30
|
5.70
|
5.70
|
5.70
|
1.72
|
2,500
|
|
12/22/2011
|
-0.10 / -1.67%
|
5.90
|
6.60
|
5.90
|
5.90
|
5.90
|
1.78
|
2,000
|
|
12/21/2011
|
0.00 / 0.00%
|
6.00
|
6.70
|
6.00
|
6.00
|
6.00
|
1.81
|
1,000
|
|
12/20/2011
|
-0.20 / -3.23%
|
6.50
|
7.20
|
6.00
|
6.00
|
6.13
|
1.81
|
400
|
|
12/19/2011
|
0.00 / 0.00%
|
6.20
|
6.90
|
6.20
|
6.20
|
6.20
|
1.87
|
96,400
|
|
12/16/2011
|
-0.30 / -4.62%
|
6.20
|
6.90
|
6.20
|
6.20
|
6.20
|
1.87
|
1,700
|
|
12/15/2011
|
-0.40 / -5.80%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
1.96
|
9,500
|
|
|
|
|
|