|
|
Closing price on 2/28/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
21,020 |
| Split-adjusted Price |
5.92 |
|
|
DTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
5.92
|
21,020
|
|
|
2/25/2011
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
5.79
|
12,490
|
|
|
2/24/2011
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
5.65
|
19,710
|
|
|
2/23/2011
|
+0.20 / +2.33%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
5.79
|
6,100
|
|
|
2/22/2011
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
5.65
|
13,100
|
|
|
2/21/2011
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
5.72
|
19,860
|
|
|
2/18/2011
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
5.98
|
23,210
|
|
|
2/17/2011
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
6.11
|
5,560
|
|
|
2/16/2011
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
6.25
|
12,220
|
|
|
2/15/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
6.31
|
9,830
|
|
|
2/14/2011
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
6.31
|
26,030
|
|
|
2/11/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
6.05
|
5,140
|
|
|
2/10/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
6.05
|
16,910
|
|
|
2/9/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
5.98
|
5,370
|
|
|
2/8/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.05
|
6,010
|
|
|
1/28/2011
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
5.98
|
59,000
|
|
|
1/27/2011
|
+0.10 / +1.12%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
5.92
|
3,150
|
|
|
1/26/2011
|
-0.30 / -3.26%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
5.85
|
22,230
|
|
|
1/25/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
6.05
|
5,030
|
|
|
1/24/2011
|
-0.30 / -3.23%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
5.92
|
21,630
|
|
|
1/21/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
6.11
|
11,860
|
|
|
1/20/2011
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
6.18
|
29,710
|
|
|
1/19/2011
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
5.98
|
6,250
|
|
|
1/18/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
6.05
|
11,960
|
|
|
1/17/2011
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
6.11
|
6,620
|
|
|
1/14/2011
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
6.11
|
7,410
|
|
|
1/13/2011
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
5.92
|
7,030
|
|
|
1/12/2011
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
5.79
|
16,450
|
|
|
1/11/2011
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.79
|
3,230
|
|
|
1/10/2011
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
5.92
|
1,440
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|