|
Closing price on 1/7/2009
|
|
| Open |
9.70 |
| High |
10.70 |
| Low |
9.70 |
| Volume |
2,720 |
| Split-adjusted Price |
4.47 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
-0.50 / -4.90%
|
9.70
|
10.70
|
9.70
|
9.70
|
9.70
|
4.47
|
2,720
|
|
|
1/6/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.70
|
210
|
|
|
1/5/2009
|
+0.30 / +3.16%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.80
|
4.52
|
110
|
|
|
1/2/2009
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.38
|
1,400
|
|
|
12/31/2008
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.56
|
10
|
|
|
12/30/2008
|
0.00 / 0.00%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.60
|
4.42
|
2,310
|
|
|
12/29/2008
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.42
|
0
|
|
|
12/26/2008
|
+0.10 / +1.05%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
4.42
|
300
|
|
|
12/25/2008
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.38
|
300
|
|
|
12/24/2008
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.56
|
600
|
|
|
12/23/2008
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.38
|
0
|
|
|
12/22/2008
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.38
|
2,200
|
|
|
12/19/2008
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.56
|
2,030
|
|
|
12/18/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.61
|
0
|
|
|
12/17/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.61
|
100
|
|
|
12/16/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.61
|
0
|
|
|
12/15/2008
|
+0.20 / +2.04%
|
9.50
|
10.00
|
9.40
|
10.00
|
10.00
|
4.61
|
10,810
|
|
|
12/12/2008
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.52
|
1,000
|
|
|
12/11/2008
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.42
|
3,250
|
|
|
12/10/2008
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.66
|
500
|
|
|
12/9/2008
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.66
|
10
|
|
|
12/8/2008
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.66
|
0
|
|
|
12/5/2008
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.66
|
200
|
|
|
12/4/2008
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.61
|
10
|
|
|
12/3/2008
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.56
|
3,000
|
|
|
12/2/2008
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.42
|
1,290
|
|
|
12/1/2008
|
-0.40 / -3.92%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
4.52
|
9,300
|
|
|
11/28/2008
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.70
|
2,000
|
|
|
11/27/2008
|
+0.10 / +0.97%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
4.79
|
10,310
|
|
|
11/26/2008
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.75
|
800
|
|
|