|
Closing price on 1/5/2011
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
26.70 |
| Volume |
27,600 |
| Split-adjusted Price |
3.79 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
-0.80 / -2.91%
|
27.90
|
27.90
|
26.70
|
26.70
|
26.70
|
3.79
|
27,600
|
|
|
1/4/2011
|
-1.20 / -4.18%
|
29.70
|
29.70
|
27.30
|
27.50
|
27.50
|
3.90
|
48,720
|
|
|
12/31/2010
|
+0.90 / +3.24%
|
28.00
|
29.00
|
27.30
|
28.70
|
28.70
|
4.07
|
192,800
|
|
|
12/30/2010
|
+0.50 / +1.83%
|
27.40
|
28.50
|
27.40
|
27.80
|
27.80
|
3.94
|
144,510
|
|
|
12/29/2010
|
+0.70 / +2.63%
|
27.70
|
27.70
|
26.70
|
27.30
|
27.30
|
3.87
|
61,980
|
|
|
12/28/2010
|
+1.20 / +4.72%
|
25.40
|
26.60
|
25.40
|
26.60
|
26.60
|
3.77
|
77,690
|
|
|
12/27/2010
|
-0.10 / -0.39%
|
25.20
|
25.40
|
24.80
|
25.40
|
25.40
|
3.60
|
22,140
|
|
|
12/24/2010
|
+0.80 / +3.24%
|
24.80
|
25.80
|
24.60
|
25.50
|
25.50
|
3.62
|
59,550
|
|
|
12/23/2010
|
-1.20 / -4.63%
|
26.00
|
26.10
|
24.70
|
24.70
|
24.70
|
3.50
|
41,440
|
|
|
12/22/2010
|
-0.60 / -2.26%
|
26.00
|
26.90
|
25.80
|
25.90
|
25.90
|
3.67
|
22,990
|
|
|
12/21/2010
|
+0.20 / +0.76%
|
25.00
|
27.50
|
25.00
|
26.50
|
26.50
|
3.76
|
61,580
|
|
|
12/20/2010
|
-0.70 / -2.59%
|
27.50
|
27.50
|
26.30
|
26.30
|
26.30
|
3.73
|
57,460
|
|
|
12/17/2010
|
-0.10 / -0.37%
|
27.90
|
27.90
|
25.80
|
27.00
|
27.00
|
3.83
|
51,780
|
|
|
12/16/2010
|
-1.40 / -4.91%
|
27.30
|
27.50
|
27.10
|
27.10
|
27.10
|
3.84
|
68,840
|
|
|
12/15/2010
|
-0.10 / -0.35%
|
28.60
|
28.70
|
27.20
|
28.50
|
28.50
|
4.04
|
151,320
|
|
|
12/14/2010
|
-1.50 / -4.98%
|
30.40
|
30.40
|
28.60
|
28.60
|
28.60
|
4.06
|
45,240
|
|
|
12/13/2010
|
+1.40 / +4.88%
|
30.10
|
30.10
|
29.00
|
30.10
|
30.10
|
4.27
|
85,480
|
|
|
12/10/2010
|
+1.30 / +4.74%
|
28.60
|
28.70
|
28.50
|
28.70
|
28.70
|
4.07
|
129,300
|
|
|
12/9/2010
|
+0.30 / +1.11%
|
27.10
|
28.40
|
26.50
|
27.40
|
27.40
|
3.89
|
74,020
|
|
|
12/8/2010
|
-1.40 / -4.91%
|
28.80
|
29.60
|
27.10
|
27.10
|
27.10
|
3.84
|
124,810
|
|
|
12/7/2010
|
-1.10 / -3.72%
|
30.40
|
31.00
|
28.50
|
28.50
|
28.50
|
4.04
|
202,590
|
|
|
12/6/2010
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.00
|
29.60
|
29.60
|
4.20
|
84,210
|
|
|
12/3/2010
|
+1.30 / +4.83%
|
28.10
|
28.20
|
28.00
|
28.20
|
28.20
|
4.00
|
106,940
|
|
|
12/2/2010
|
+1.20 / +4.67%
|
26.40
|
26.90
|
25.50
|
26.90
|
26.90
|
3.81
|
160,320
|
|
|
12/1/2010
|
-0.10 / -0.39%
|
26.50
|
26.50
|
25.00
|
25.70
|
25.70
|
3.64
|
59,540
|
|
|
11/30/2010
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.70
|
25.80
|
25.80
|
3.66
|
109,500
|
|
|
11/29/2010
|
+1.10 / +4.68%
|
23.00
|
24.60
|
23.00
|
24.60
|
24.60
|
3.49
|
86,970
|
|
|
11/26/2010
|
+1.10 / +4.91%
|
23.40
|
23.50
|
22.90
|
23.50
|
23.50
|
3.33
|
74,080
|
|
|
11/25/2010
|
+0.70 / +3.23%
|
22.10
|
22.70
|
21.70
|
22.40
|
22.40
|
3.18
|
105,200
|
|
|
11/24/2010
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
21.70
|
21.70
|
3.08
|
43,400
|
|
|