|
Closing price on 1/6/2009
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
4,400 |
| Split-adjusted Price |
7.50 |
|
|
DCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.50
|
7.50
|
4,400
|
|
|
1/5/2009
|
-0.50 / -6.25%
|
7.40
|
7.80
|
7.30
|
7.50
|
7.50
|
7.50
|
22,300
|
|
|
1/2/2009
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.60
|
8.00
|
8.00
|
8.00
|
5,200
|
|
|
12/31/2008
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.60
|
8.00
|
8.00
|
8.00
|
44,000
|
|
|
12/30/2008
|
+0.50 / +6.67%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
74,400
|
|
|
12/29/2008
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
7.50
|
44,400
|
|
|
12/26/2008
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
7.20
|
35,200
|
|
|
12/25/2008
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
22,600
|
|
|
12/24/2008
|
+0.50 / +7.94%
|
6.50
|
6.80
|
6.20
|
6.80
|
6.80
|
6.80
|
6,600
|
|
|
12/23/2008
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.30
|
6.30
|
9,500
|
|
|
12/22/2008
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
14,400
|
|
|
12/19/2008
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
9,200
|
|
|
12/18/2008
|
-0.10 / -1.59%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
6.20
|
2,300
|
|
|
12/17/2008
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4,200
|
|
|
12/16/2008
|
-0.40 / -6.15%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
11,600
|
|
|
12/15/2008
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
14,400
|
|
|
12/12/2008
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
6.30
|
12,000
|
|
|
12/11/2008
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
26,100
|
|
|
12/10/2008
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
11,100
|
|
|
12/9/2008
|
-0.10 / -1.61%
|
6.50
|
6.50
|
5.90
|
6.10
|
6.10
|
6.10
|
3,900
|
|
|
12/8/2008
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
10,400
|
|
|
12/5/2008
|
-0.50 / -7.14%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
11,200
|
|
|
12/4/2008
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
9,600
|
|
|
12/3/2008
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
1,000
|
|
|
12/2/2008
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
5,500
|
|
|
12/1/2008
|
-0.50 / -6.85%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.80
|
6.80
|
1,500
|
|
|
11/28/2008
|
+0.50 / +7.35%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
7.30
|
18,600
|
|
|
11/27/2008
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
6.80
|
16,300
|
|
|
11/26/2008
|
-0.30 / -4.05%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
7.10
|
7,200
|
|
|
11/25/2008
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
4,700
|
|
|