|
Closing price on 10/9/2012
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
6,120 |
| Split-adjusted Price |
3.43 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
6,120
|
|
|
10/8/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
7,120
|
|
|
10/5/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.43
|
14,450
|
|
|
10/4/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.43
|
16,610
|
|
|
10/3/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.52
|
15,810
|
|
|
10/2/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.52
|
15,010
|
|
|
10/1/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
15,000
|
|
|
9/28/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.62
|
15,930
|
|
|
9/27/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
15,000
|
|
|
9/26/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.71
|
15,790
|
|
|
9/25/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
200
|
|
|
9/24/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
15,200
|
|
|
9/21/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
15,670
|
|
|
9/20/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
1,110
|
|
|
9/19/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.81
|
21,930
|
|
|
9/18/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.81
|
6,400
|
|
|
9/17/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.90
|
5,300
|
|
|
9/14/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.90
|
16,330
|
|
|
9/13/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.90
|
15,010
|
|
|
9/12/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
15,000
|
|
|
9/11/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
18,000
|
|
|
9/10/2012
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
10
|
|
|
9/7/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
4.10
|
43,010
|
|
|
9/6/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
16,000
|
|
|
9/5/2012
|
-0.20 / -4.44%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.30
|
4.10
|
15,020
|
|
|
9/4/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.29
|
15,010
|
|
|
8/31/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.29
|
15,000
|
|
|
8/30/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.50
|
4.29
|
15,810
|
|
|
8/29/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.50
|
4.29
|
28,220
|
|
|
8/28/2012
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.10
|
4,300
|
|
|