|
|
Closing price on 10/6/2010
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
26,130 |
| Split-adjusted Price |
6.90 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2010
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
6.90
|
26,130
|
|
|
10/5/2010
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
6.71
|
23,690
|
|
|
10/4/2010
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
6.58
|
62,380
|
|
|
10/1/2010
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
6.84
|
14,420
|
|
|
9/30/2010
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
6.90
|
43,250
|
|
|
9/29/2010
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
6.90
|
31,060
|
|
|
9/28/2010
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
7.10
|
63,020
|
|
|
9/27/2010
|
-0.10 / -0.93%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
7.04
|
23,710
|
|
|
9/24/2010
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
7.10
|
45,480
|
|
|
9/23/2010
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.00
|
7.23
|
46,380
|
|
|
9/22/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
7.36
|
13,460
|
|
|
9/21/2010
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
7.36
|
23,370
|
|
|
9/20/2010
|
+0.20 / +1.77%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.50
|
7.56
|
88,960
|
|
|
9/17/2010
|
+0.50 / +4.63%
|
11.20
|
11.30
|
10.90
|
11.30
|
11.30
|
7.43
|
57,370
|
|
|
9/16/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
7.10
|
14,360
|
|
|
9/15/2010
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
7.10
|
26,650
|
|
|
9/14/2010
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
7.23
|
19,760
|
|
|
9/13/2010
|
-0.50 / -4.39%
|
11.60
|
11.60
|
10.90
|
10.90
|
10.90
|
7.17
|
45,580
|
|
|
9/10/2010
|
-0.20 / -1.72%
|
11.50
|
12.10
|
11.40
|
11.40
|
11.40
|
7.50
|
85,350
|
|
|
9/9/2010
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
7.63
|
23,440
|
|
|
9/8/2010
|
-0.50 / -4.20%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
7.50
|
65,660
|
|
|
9/7/2010
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.90
|
7.82
|
65,310
|
|
|
9/6/2010
|
+0.30 / +2.59%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
7.82
|
65,610
|
|
|
9/1/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
7.63
|
31,120
|
|
|
8/31/2010
|
+0.50 / +4.50%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.60
|
7.63
|
73,600
|
|
|
8/30/2010
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
7.30
|
22,890
|
|
|
8/27/2010
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.20
|
10.60
|
10.60
|
6.97
|
22,740
|
|
|
8/26/2010
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
6.90
|
89,060
|
|
|
8/25/2010
|
-0.50 / -4.50%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
6.97
|
49,660
|
|
|
8/24/2010
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
7.30
|
52,690
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,392,200
|
8.86
|
0.00%
|
|
|
|
ABS
|
171,100
|
4.69
|
-0.21%
|
|
|
|
APC
|
14,400
|
7.40
|
1.37%
|
|
|
|
APH
|
444,200
|
7.27
|
0.97%
|
|
|
|
APP
|
7,200
|
7.10
|
1.43%
|
|
|
|
BMP
|
157,400
|
119.60
|
0.08%
|
|
|
|
BRC
|
5,000
|
14.20
|
-0.35%
|
|
|
|
BRR
|
1,600
|
24.10
|
0.42%
|
|
|
|
CSV
|
2,670,900
|
44.20
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|