|
|
Closing price on 1/25/2010
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
9,250 |
| Split-adjusted Price |
6.92 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
6.92
|
9,250
|
|
|
1/22/2010
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
7.05
|
4,010
|
|
|
1/21/2010
|
-0.30 / -2.56%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
7.18
|
8,720
|
|
|
1/20/2010
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
7.36
|
140
|
|
|
1/19/2010
|
-0.20 / -1.74%
|
11.30
|
11.70
|
11.30
|
11.30
|
11.30
|
7.11
|
8,900
|
|
|
1/18/2010
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
7.24
|
3,900
|
|
|
1/15/2010
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
7.24
|
7,510
|
|
|
1/14/2010
|
+0.40 / +3.48%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
7.49
|
14,160
|
|
|
1/13/2010
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
7.24
|
9,200
|
|
|
1/12/2010
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
7.43
|
39,490
|
|
|
1/11/2010
|
-0.20 / -1.63%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
7.62
|
9,010
|
|
|
1/8/2010
|
-0.10 / -0.81%
|
12.60
|
12.60
|
11.80
|
12.30
|
12.30
|
7.74
|
37,250
|
|
|
1/7/2010
|
+0.40 / +3.33%
|
11.60
|
12.50
|
11.60
|
12.40
|
12.40
|
7.80
|
13,580
|
|
|
1/6/2010
|
-0.20 / -1.64%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
7.55
|
13,990
|
|
|
1/5/2010
|
+0.40 / +3.39%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
7.68
|
15,860
|
|
|
1/4/2010
|
+0.40 / +3.51%
|
11.20
|
11.90
|
11.20
|
11.80
|
11.80
|
7.43
|
35,300
|
|
|
12/31/2009
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.10
|
11.40
|
11.40
|
7.18
|
6,610
|
|
|
12/30/2009
|
+0.30 / +2.68%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
7.24
|
14,800
|
|
|
12/29/2009
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
7.05
|
6,170
|
|
|
12/28/2009
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
7.18
|
13,770
|
|
|
12/25/2009
|
-0.40 / -3.39%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
7.18
|
27,490
|
|
|
12/24/2009
|
+0.40 / +3.51%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
7.43
|
6,290
|
|
|
12/23/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
7.18
|
10,110
|
|
|
12/22/2009
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.40
|
7.18
|
7,270
|
|
|
12/21/2009
|
+0.40 / +3.51%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
7.43
|
16,610
|
|
|
12/18/2009
|
+0.40 / +3.64%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.40
|
7.18
|
21,610
|
|
|
12/17/2009
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
6.92
|
11,100
|
|
|
12/16/2009
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
6.73
|
1,090
|
|
|
12/15/2009
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.05
|
6,760
|
|
|
12/14/2009
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
6.86
|
13,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
8,540,800
|
8.34
|
6.92%
|
|
|
|
ABS
|
593,100
|
3.68
|
-0.54%
|
|
|
|
APC
|
800
|
8.00
|
-4.76%
|
|
|
|
APH
|
1,391,600
|
7.02
|
6.85%
|
|
|
|
APP
|
44,800
|
6.00
|
-1.64%
|
|
|
|
BMP
|
98,400
|
142.60
|
-0.49%
|
|
|
|
BRC
|
30,600
|
14.60
|
0.69%
|
|
|
|
BRR
|
5,600
|
19.40
|
0.52%
|
|
|
|
CSV
|
1,923,800
|
35.85
|
0.56%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|