|
|
Closing price on 9/8/2011
|
|
| Open |
8.00 |
| High |
9.40 |
| Low |
8.00 |
| Volume |
3,100 |
| Split-adjusted Price |
2.41 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2011
|
-0.30 / -3.61%
|
8.00
|
9.40
|
8.00
|
8.00
|
8.33
|
2.41
|
3,100
|
|
|
9/7/2011
|
0.00 / 0.00%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.53
|
2.50
|
15,300
|
|
|
9/6/2011
|
+0.30 / +3.75%
|
8.30
|
9.20
|
8.30
|
8.30
|
8.30
|
2.50
|
0
|
|
|
9/5/2011
|
-0.70 / -8.05%
|
8.50
|
9.70
|
8.00
|
8.00
|
8.29
|
2.41
|
4,200
|
|
|
9/1/2011
|
+0.10 / +1.16%
|
8.60
|
9.70
|
8.60
|
8.70
|
8.90
|
2.62
|
2,300
|
|
|
8/31/2011
|
0.00 / 0.00%
|
9.30
|
10.30
|
8.60
|
8.60
|
8.74
|
2.59
|
3,300
|
|
|
8/30/2011
|
+0.20 / +2.38%
|
8.80
|
9.90
|
8.60
|
8.60
|
8.76
|
2.59
|
7,500
|
|
|
8/29/2011
|
-0.40 / -4.55%
|
8.80
|
9.80
|
8.40
|
8.40
|
8.85
|
2.53
|
2,500
|
|
|
8/26/2011
|
+0.20 / +2.33%
|
8.80
|
9.80
|
8.80
|
8.80
|
8.80
|
2.65
|
100
|
|
|
8/25/2011
|
+0.30 / +3.61%
|
8.60
|
9.60
|
8.60
|
8.60
|
8.60
|
2.59
|
100
|
|
|
8/24/2011
|
-0.20 / -2.35%
|
8.80
|
9.80
|
8.30
|
8.30
|
8.55
|
2.50
|
200
|
|
|
8/23/2011
|
+0.50 / +6.25%
|
8.50
|
9.40
|
8.50
|
8.50
|
8.50
|
2.56
|
100
|
|
|
8/22/2011
|
+0.20 / +2.56%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
2.41
|
16,000
|
|
|
8/19/2011
|
-0.70 / -8.24%
|
8.00
|
8.90
|
7.80
|
7.80
|
7.85
|
2.35
|
2,300
|
|
|
8/18/2011
|
+0.50 / +6.25%
|
8.00
|
9.40
|
8.00
|
8.50
|
8.30
|
2.56
|
10,000
|
|
|
8/17/2011
|
+0.20 / +2.56%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.00
|
2.41
|
1,100
|
|
|
8/16/2011
|
+0.40 / +5.41%
|
7.80
|
8.70
|
7.80
|
7.80
|
7.80
|
2.35
|
100
|
|
|
8/15/2011
|
0.00 / 0.00%
|
7.40
|
8.20
|
7.40
|
7.40
|
7.40
|
2.23
|
0
|
|
|
8/12/2011
|
+0.10 / +1.37%
|
7.40
|
8.20
|
7.40
|
7.40
|
7.40
|
2.23
|
2,200
|
|
|
8/11/2011
|
0.00 / 0.00%
|
7.30
|
8.10
|
7.30
|
7.30
|
7.30
|
2.20
|
0
|
|
|
8/10/2011
|
+0.20 / +2.82%
|
7.20
|
8.10
|
7.20
|
7.30
|
7.25
|
2.20
|
1,400
|
|
|
8/9/2011
|
-0.70 / -8.97%
|
7.20
|
8.20
|
7.10
|
7.10
|
7.21
|
2.14
|
28,300
|
|
|
8/8/2011
|
0.00 / 0.00%
|
7.80
|
8.70
|
7.80
|
7.80
|
8.03
|
2.35
|
1,700
|
|
|
8/5/2011
|
-0.10 / -1.27%
|
7.80
|
8.70
|
7.80
|
7.80
|
8.03
|
2.35
|
4,800
|
|
|
8/4/2011
|
+0.20 / +2.60%
|
7.70
|
8.80
|
7.70
|
7.90
|
7.79
|
2.38
|
9,200
|
|
|
8/3/2011
|
-0.10 / -1.28%
|
7.00
|
8.60
|
7.00
|
7.70
|
7.40
|
2.32
|
300
|
|
|
8/2/2011
|
-0.10 / -1.27%
|
7.30
|
8.70
|
7.30
|
7.80
|
7.35
|
2.35
|
1,000
|
|
|
8/1/2011
|
0.00 / 0.00%
|
7.50
|
8.80
|
7.50
|
7.90
|
7.56
|
2.38
|
2,400
|
|
|
7/29/2011
|
-0.10 / -1.25%
|
7.90
|
8.80
|
7.90
|
7.90
|
7.90
|
2.38
|
100
|
|
|
7/28/2011
|
0.00 / 0.00%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.23
|
2.41
|
2,700
|
|
|
|
|
|