|
|
Closing price on 1/3/2012
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
9,030 |
| Split-adjusted Price |
3.62 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
9,030
|
|
|
12/30/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
9,410
|
|
|
12/29/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
11,030
|
|
|
12/28/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
9,010
|
|
|
12/27/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
36,840
|
|
|
12/26/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
10,020
|
|
|
12/23/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
11,020
|
|
|
12/22/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
18,090
|
|
|
12/21/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
17,870
|
|
|
12/20/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
16,000
|
|
|
12/19/2011
|
-0.20 / -5.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
3.62
|
28,600
|
|
|
12/16/2011
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.81
|
17,230
|
|
|
12/15/2011
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.81
|
12,080
|
|
|
12/14/2011
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
3.81
|
14,090
|
|
|
12/13/2011
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.00
|
20,560
|
|
|
12/12/2011
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.00
|
8,430
|
|
|
12/9/2011
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.00
|
12,870
|
|
|
12/8/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
4.00
|
9,130
|
|
|
12/7/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
4.00
|
7,650
|
|
|
12/6/2011
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.20
|
4.00
|
26,810
|
|
|
12/5/2011
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.20
|
4.00
|
202,560
|
|
|
12/2/2011
|
-0.10 / -2.33%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
4.00
|
22,260
|
|
|
12/1/2011
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.10
|
26,310
|
|
|
11/30/2011
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
6,050
|
|
|
11/29/2011
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
4.29
|
4,320
|
|
|
11/28/2011
|
-0.20 / -4.26%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.50
|
4.29
|
16,140
|
|
|
11/25/2011
|
-0.10 / -2.08%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
4.48
|
4,020
|
|
|
11/24/2011
|
-0.10 / -2.04%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.57
|
8,410
|
|
|
11/23/2011
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
4.67
|
4,200
|
|
|
11/22/2011
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
4.67
|
4,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|