|
|
Closing price on 4/11/2012
|
|
| Open |
7.80 |
| High |
8.90 |
| Low |
7.80 |
| Volume |
6,900 |
| Split-adjusted Price |
2.77 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2012
|
+0.20 / +2.56%
|
7.80
|
8.90
|
7.80
|
8.00
|
7.88
|
2.77
|
6,900
|
|
|
4/10/2012
|
+0.10 / +1.30%
|
7.80
|
8.70
|
7.80
|
7.80
|
8.03
|
2.70
|
18,400
|
|
|
4/9/2012
|
-0.10 / -1.28%
|
7.80
|
8.80
|
7.70
|
7.70
|
7.74
|
2.66
|
6,800
|
|
|
4/6/2012
|
0.00 / 0.00%
|
7.70
|
8.70
|
7.70
|
7.80
|
7.72
|
2.70
|
5,700
|
|
|
4/5/2012
|
+0.40 / +5.41%
|
7.50
|
8.70
|
7.50
|
7.80
|
7.50
|
2.70
|
4,000
|
|
|
4/4/2012
|
-0.20 / -2.63%
|
7.30
|
8.20
|
7.30
|
7.40
|
7.39
|
2.56
|
900
|
|
|
4/3/2012
|
-0.20 / -2.56%
|
7.80
|
8.70
|
7.60
|
7.60
|
7.68
|
2.63
|
500
|
|
|
3/30/2012
|
0.00 / 0.00%
|
7.80
|
8.70
|
7.80
|
7.80
|
7.80
|
2.70
|
0
|
|
|
3/29/2012
|
0.00 / 0.00%
|
8.10
|
9.00
|
7.80
|
7.80
|
7.94
|
2.70
|
7,000
|
|
|
3/28/2012
|
+0.10 / +1.30%
|
7.70
|
9.00
|
7.70
|
7.80
|
7.99
|
2.70
|
10,800
|
|
|
3/27/2012
|
-0.80 / -9.41%
|
8.10
|
9.10
|
7.70
|
7.70
|
7.98
|
2.66
|
39,244
|
|
|
3/26/2012
|
+0.10 / +1.19%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.73
|
2.94
|
1,900
|
|
|
3/23/2012
|
+0.50 / +6.33%
|
7.90
|
9.30
|
7.90
|
8.40
|
8.30
|
2.91
|
64,400
|
|
|
3/22/2012
|
+0.20 / +2.60%
|
7.90
|
8.80
|
7.90
|
7.90
|
7.90
|
2.73
|
6,300
|
|
|
3/21/2012
|
+0.10 / +1.32%
|
7.50
|
8.70
|
7.50
|
7.70
|
7.85
|
2.66
|
121,400
|
|
|
3/20/2012
|
-0.40 / -5.00%
|
8.20
|
9.10
|
7.60
|
7.60
|
7.92
|
2.63
|
23,900
|
|
|
3/19/2012
|
-0.20 / -2.44%
|
8.70
|
9.70
|
8.00
|
8.00
|
8.07
|
2.77
|
7,600
|
|
|
3/16/2012
|
-0.10 / -1.20%
|
8.70
|
9.70
|
8.20
|
8.20
|
8.47
|
2.84
|
10,000
|
|
|
3/15/2012
|
+0.30 / +3.75%
|
7.70
|
9.20
|
7.70
|
8.30
|
8.24
|
2.87
|
21,700
|
|
|
3/14/2012
|
-0.20 / -2.44%
|
8.20
|
9.10
|
8.00
|
8.00
|
8.01
|
2.77
|
13,300
|
|
|
3/13/2012
|
-1.80 / -18.00%
|
8.80
|
9.80
|
8.20
|
8.20
|
8.50
|
2.84
|
600
|
|
|
3/12/2012
|
+0.20 / +2.04%
|
10.20
|
11.40
|
10.00
|
10.00
|
10.04
|
3.01
|
144,200
|
|
|
3/9/2012
|
0.00 / 0.00%
|
10.00
|
11.30
|
9.80
|
9.80
|
10.23
|
2.95
|
32,900
|
|
|
3/8/2012
|
-0.50 / -4.85%
|
10.00
|
11.40
|
9.80
|
9.80
|
10.02
|
2.95
|
24,500
|
|
|
3/7/2012
|
-0.10 / -0.96%
|
10.40
|
11.70
|
10.30
|
10.30
|
10.35
|
3.10
|
34,900
|
|
|
3/6/2012
|
+0.60 / +6.12%
|
10.40
|
11.60
|
10.40
|
10.40
|
10.70
|
3.13
|
161,000
|
|
|
3/5/2012
|
+0.50 / +5.38%
|
9.50
|
10.90
|
9.50
|
9.80
|
9.76
|
2.95
|
83,800
|
|
|
3/2/2012
|
+0.30 / +3.33%
|
9.00
|
10.60
|
9.00
|
9.30
|
9.24
|
2.80
|
41,600
|
|
|
3/1/2012
|
0.00 / 0.00%
|
8.80
|
10.10
|
8.80
|
9.00
|
8.99
|
2.71
|
18,800
|
|
|
2/29/2012
|
+0.90 / +11.11%
|
9.20
|
10.20
|
9.00
|
9.00
|
9.35
|
2.71
|
47,200
|
|
|
|
|
|