|
Closing price on 1/29/2013
|
|
| Open |
12.30 |
| High |
13.00 |
| Low |
12.30 |
| Volume |
402,940 |
| Split-adjusted Price |
3.01 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
+0.80 / +6.56%
|
12.30
|
13.00
|
12.30
|
13.00
|
13.00
|
3.01
|
402,940
|
|
|
1/28/2013
|
+0.20 / +1.67%
|
12.40
|
12.80
|
12.20
|
12.20
|
12.20
|
2.82
|
453,610
|
|
|
1/25/2013
|
+0.30 / +2.56%
|
12.20
|
12.20
|
11.60
|
12.00
|
12.00
|
2.78
|
67,750
|
|
|
1/24/2013
|
+0.70 / +6.36%
|
11.00
|
11.70
|
10.80
|
11.70
|
11.70
|
2.71
|
137,920
|
|
|
1/23/2013
|
-0.40 / -3.51%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.00
|
2.55
|
146,080
|
|
|
1/22/2013
|
-0.10 / -0.87%
|
11.50
|
12.20
|
11.40
|
11.40
|
11.40
|
2.64
|
221,760
|
|
|
1/21/2013
|
-0.30 / -2.54%
|
11.80
|
12.10
|
11.50
|
11.50
|
11.50
|
2.66
|
83,990
|
|
|
1/18/2013
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
2.73
|
186,250
|
|
|
1/17/2013
|
+0.70 / +5.98%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
2.87
|
461,020
|
|
|
1/16/2013
|
+0.70 / +6.36%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.70
|
2.71
|
215,150
|
|
|
1/15/2013
|
+0.50 / +4.76%
|
10.80
|
11.00
|
10.60
|
11.00
|
11.00
|
2.55
|
131,750
|
|
|
1/14/2013
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.50
|
2.43
|
97,660
|
|
|
1/11/2013
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.00
|
2.31
|
148,780
|
|
|
1/10/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
2.31
|
40,690
|
|
|
1/9/2013
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.60
|
10.00
|
10.00
|
2.31
|
206,210
|
|
|
1/8/2013
|
-0.10 / -0.99%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
2.31
|
67,240
|
|
|
1/7/2013
|
-0.50 / -4.72%
|
10.60
|
10.70
|
10.10
|
10.10
|
10.10
|
2.34
|
164,600
|
|
|
1/4/2013
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.30
|
10.60
|
10.60
|
2.45
|
98,380
|
|
|
1/3/2013
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
2.48
|
112,440
|
|
|
1/2/2013
|
+0.40 / +3.70%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.20
|
2.59
|
162,150
|
|
|
12/28/2012
|
-0.10 / -0.92%
|
11.10
|
11.20
|
10.60
|
10.80
|
10.80
|
2.50
|
68,530
|
|
|
12/27/2012
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.80
|
10.90
|
10.90
|
2.52
|
108,860
|
|
|
12/26/2012
|
+0.30 / +2.83%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.90
|
2.52
|
80,500
|
|
|
12/25/2012
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
2.45
|
112,020
|
|
|
12/24/2012
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
2.45
|
105,150
|
|
|
12/21/2012
|
+0.40 / +3.88%
|
10.50
|
10.80
|
10.20
|
10.70
|
10.70
|
2.48
|
179,710
|
|
|
12/20/2012
|
+0.30 / +3.00%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.30
|
2.38
|
325,600
|
|
|
12/19/2012
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.31
|
319,950
|
|
|
12/18/2012
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.22
|
62,320
|
|
|
12/17/2012
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
2.24
|
86,610
|
|
|