|
|
Closing price on 12/29/2010
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
13,830 |
| Split-adjusted Price |
6.11 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2010
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
6.11
|
13,830
|
|
|
12/28/2010
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.40
|
6.18
|
8,510
|
|
|
12/27/2010
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
6.11
|
2,610
|
|
|
12/24/2010
|
-0.20 / -2.17%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.00
|
5.92
|
5,640
|
|
|
12/23/2010
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
6.05
|
2,590
|
|
|
12/22/2010
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
6.11
|
12,240
|
|
|
12/21/2010
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
6.05
|
22,200
|
|
|
12/20/2010
|
-0.20 / -2.15%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
5.98
|
10,250
|
|
|
12/17/2010
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
6.11
|
8,900
|
|
|
12/16/2010
|
-0.30 / -3.19%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.10
|
5.98
|
910
|
|
|
12/15/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.40
|
6.18
|
23,260
|
|
|
12/14/2010
|
-0.40 / -4.08%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.40
|
6.18
|
26,420
|
|
|
12/13/2010
|
+0.10 / +1.03%
|
9.70
|
10.10
|
9.40
|
9.80
|
9.80
|
6.44
|
41,570
|
|
|
12/10/2010
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
6.38
|
25,590
|
|
|
12/9/2010
|
-0.40 / -4.12%
|
9.30
|
9.90
|
9.30
|
9.30
|
9.30
|
6.11
|
9,460
|
|
|
12/8/2010
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.38
|
7,500
|
|
|
12/7/2010
|
-0.20 / -1.92%
|
9.90
|
10.50
|
9.90
|
10.20
|
10.20
|
6.71
|
13,540
|
|
|
12/6/2010
|
+0.40 / +4.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
6.84
|
19,300
|
|
|
12/3/2010
|
+0.30 / +3.09%
|
10.10
|
10.10
|
9.50
|
10.00
|
10.00
|
6.58
|
11,600
|
|
|
12/2/2010
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.10
|
9.70
|
9.70
|
6.38
|
12,510
|
|
|
12/1/2010
|
+0.20 / +2.15%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
6.25
|
14,470
|
|
|
11/30/2010
|
+0.30 / +3.33%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
6.11
|
58,580
|
|
|
11/29/2010
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
5.92
|
5,960
|
|
|
11/26/2010
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
5.85
|
25,470
|
|
|
11/25/2010
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
5.65
|
29,900
|
|
|
11/24/2010
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.46
|
14,700
|
|
|
11/23/2010
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.39
|
26,130
|
|
|
11/22/2010
|
-0.30 / -3.57%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.33
|
9,010
|
|
|
11/19/2010
|
+0.20 / +2.44%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
5.52
|
13,710
|
|
|
11/18/2010
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
5.39
|
12,720
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,720,600
|
8.86
|
0.23%
|
|
|
|
ABS
|
433,500
|
4.70
|
-0.84%
|
|
|
|
APC
|
35,800
|
7.40
|
1.37%
|
|
|
|
APH
|
412,700
|
7.20
|
0.56%
|
|
|
|
APP
|
26,900
|
7.00
|
-7.89%
|
|
|
|
BMP
|
177,800
|
119.50
|
-1.40%
|
|
|
|
BRC
|
15,800
|
14.25
|
0.71%
|
|
|
|
BRR
|
14,100
|
24.60
|
3.80%
|
|
|
|
CSV
|
1,751,800
|
43.55
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|