|
Closing price on 2/12/2010
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
5,150 |
| Split-adjusted Price |
6.42 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2010
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
6.42
|
5,150
|
|
|
2/11/2010
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.48
|
12,010
|
|
|
2/10/2010
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
6.55
|
15,850
|
|
|
2/9/2010
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
6.36
|
13,500
|
|
|
2/8/2010
|
-0.10 / -0.93%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
6.67
|
22,190
|
|
|
2/5/2010
|
-0.40 / -3.60%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
6.73
|
9,040
|
|
|
2/4/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
6.99
|
4,700
|
|
|
2/3/2010
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
6.99
|
3,410
|
|
|
2/2/2010
|
-0.30 / -2.61%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
7.05
|
2,620
|
|
|
2/1/2010
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.24
|
10
|
|
|
1/29/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
6.99
|
550
|
|
|
1/28/2010
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
7.11
|
4,510
|
|
|
1/27/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
7.24
|
7,830
|
|
|
1/26/2010
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.24
|
60
|
|
|
1/25/2010
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
6.92
|
9,250
|
|
|
1/22/2010
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
7.05
|
4,010
|
|
|
1/21/2010
|
-0.30 / -2.56%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
7.18
|
8,720
|
|
|
1/20/2010
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
7.36
|
140
|
|
|
1/19/2010
|
-0.20 / -1.74%
|
11.30
|
11.70
|
11.30
|
11.30
|
11.30
|
7.11
|
8,900
|
|
|
1/18/2010
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
7.24
|
3,900
|
|
|
1/15/2010
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
7.24
|
7,510
|
|
|
1/14/2010
|
+0.40 / +3.48%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
7.49
|
14,160
|
|
|
1/13/2010
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
7.24
|
9,200
|
|
|
1/12/2010
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
7.43
|
39,490
|
|
|
1/11/2010
|
-0.20 / -1.63%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
7.62
|
9,010
|
|
|
1/8/2010
|
-0.10 / -0.81%
|
12.60
|
12.60
|
11.80
|
12.30
|
12.30
|
7.74
|
37,250
|
|
|
1/7/2010
|
+0.40 / +3.33%
|
11.60
|
12.50
|
11.60
|
12.40
|
12.40
|
7.80
|
13,580
|
|
|
1/6/2010
|
-0.20 / -1.64%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
7.55
|
13,990
|
|
|
1/5/2010
|
+0.40 / +3.39%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
7.68
|
15,860
|
|
|
1/4/2010
|
+0.40 / +3.51%
|
11.20
|
11.90
|
11.20
|
11.80
|
11.80
|
7.43
|
35,300
|
|
|