|
Closing price on 12/7/2010
|
|
| Open |
9.90 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
13,540 |
| Split-adjusted Price |
6.42 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.20 / -1.92%
|
9.90
|
10.50
|
9.90
|
10.20
|
10.20
|
6.42
|
13,540
|
|
|
12/6/2010
|
+0.40 / +4.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
6.55
|
19,300
|
|
|
12/3/2010
|
+0.30 / +3.09%
|
10.10
|
10.10
|
9.50
|
10.00
|
10.00
|
6.29
|
11,600
|
|
|
12/2/2010
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.10
|
9.70
|
9.70
|
6.11
|
12,510
|
|
|
12/1/2010
|
+0.20 / +2.15%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
5.98
|
14,470
|
|
|
11/30/2010
|
+0.30 / +3.33%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
5.85
|
58,580
|
|
|
11/29/2010
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
5.66
|
5,960
|
|
|
11/26/2010
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
5.60
|
25,470
|
|
|
11/25/2010
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
5.41
|
29,900
|
|
|
11/24/2010
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.22
|
14,700
|
|
|
11/23/2010
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.16
|
26,130
|
|
|
11/22/2010
|
-0.30 / -3.57%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.10
|
9,010
|
|
|
11/19/2010
|
+0.20 / +2.44%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
5.29
|
13,710
|
|
|
11/18/2010
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
5.16
|
12,720
|
|
|
11/17/2010
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.20
|
5.16
|
6,300
|
|
|
11/16/2010
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
5.10
|
33,210
|
|
|
11/15/2010
|
-0.40 / -4.65%
|
8.20
|
8.80
|
8.20
|
8.20
|
8.20
|
5.16
|
22,220
|
|
|
11/12/2010
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
5.41
|
25,800
|
|
|
11/11/2010
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.66
|
4,180
|
|
|
11/10/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
5.66
|
14,190
|
|
|
11/9/2010
|
-0.40 / -4.26%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
5.66
|
31,470
|
|
|
11/8/2010
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.40
|
5.92
|
9,590
|
|
|
11/5/2010
|
+0.40 / +4.44%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.40
|
5.92
|
12,200
|
|
|
11/4/2010
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.66
|
10,190
|
|
|
11/3/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
5.60
|
14,710
|
|
|
11/2/2010
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
5.60
|
22,050
|
|
|
11/1/2010
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
5.73
|
37,320
|
|
|
10/29/2010
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
5.79
|
25,910
|
|
|
10/28/2010
|
-0.30 / -3.23%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
5.66
|
4,000
|
|
|
10/27/2010
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
5.85
|
4,500
|
|
|