|
|
Closing price on 11/30/2009
|
|
| Open |
11.10 |
| High |
11.90 |
| Low |
11.10 |
| Volume |
10,460 |
| Split-adjusted Price |
7.49 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2009
|
+0.40 / +3.48%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.90
|
7.49
|
10,460
|
|
|
11/27/2009
|
+0.50 / +4.55%
|
10.60
|
11.50
|
10.50
|
11.50
|
11.50
|
7.24
|
24,620
|
|
|
11/26/2009
|
-0.40 / -3.51%
|
11.00
|
11.70
|
10.90
|
11.00
|
11.00
|
6.92
|
27,640
|
|
|
11/25/2009
|
-0.60 / -5.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
7.18
|
45,920
|
|
|
11/24/2009
|
-0.30 / -2.44%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
7.55
|
22,090
|
|
|
11/23/2009
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
7.74
|
13,520
|
|
|
11/20/2009
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
7.80
|
6,800
|
|
|
11/19/2009
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
7.80
|
14,360
|
|
|
11/18/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.80
|
7,610
|
|
|
11/17/2009
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.40
|
12.40
|
7.80
|
10,450
|
|
|
11/16/2009
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.40
|
7.80
|
12,510
|
|
|
11/13/2009
|
-0.50 / -3.85%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
7.87
|
39,870
|
|
|
11/12/2009
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.18
|
8,120
|
|
|
11/11/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
7.93
|
21,290
|
|
|
11/10/2009
|
+0.10 / +0.80%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
7.93
|
29,570
|
|
|
11/9/2009
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
7.87
|
18,470
|
|
|
11/6/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
8.12
|
50,500
|
|
|
11/5/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.12
|
10,800
|
|
|
11/4/2009
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
7.74
|
44,110
|
|
|
11/3/2009
|
-0.50 / -4.07%
|
11.70
|
12.30
|
11.70
|
11.80
|
11.80
|
7.43
|
67,290
|
|
|
11/2/2009
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
7.74
|
26,750
|
|
|
10/30/2009
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.90
|
8.12
|
68,890
|
|
|
10/29/2009
|
-0.60 / -4.44%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
8.12
|
46,740
|
|
|
10/28/2009
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.20
|
13.50
|
13.50
|
8.50
|
51,570
|
|
|
10/27/2009
|
-0.70 / -4.93%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.50
|
8.50
|
32,590
|
|
|
10/26/2009
|
-0.70 / -4.70%
|
14.20
|
14.70
|
14.20
|
14.20
|
14.20
|
8.94
|
26,710
|
|
|
10/23/2009
|
-0.10 / -0.67%
|
15.30
|
15.40
|
14.90
|
14.90
|
14.90
|
9.38
|
100,680
|
|
|
10/22/2009
|
-0.40 / -2.60%
|
15.20
|
15.50
|
14.80
|
15.00
|
15.00
|
9.44
|
65,990
|
|
|
10/21/2009
|
+0.70 / +4.76%
|
15.10
|
15.40
|
14.70
|
15.40
|
15.40
|
9.69
|
126,790
|
|
|
10/20/2009
|
+0.70 / +5.00%
|
14.30
|
14.70
|
14.00
|
14.70
|
14.70
|
9.25
|
142,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|