|
Closing price on 10/12/2012
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
26,670 |
| Split-adjusted Price |
1.87 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2012
|
+0.10 / +1.25%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.10
|
1.87
|
26,670
|
|
|
10/11/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
1.85
|
70,450
|
|
|
10/10/2012
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.00
|
1.85
|
50,710
|
|
|
10/9/2012
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.90
|
1.83
|
38,720
|
|
|
10/8/2012
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
1.83
|
97,830
|
|
|
10/5/2012
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
1.76
|
28,610
|
|
|
10/4/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
1.69
|
16,680
|
|
|
10/3/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
1.69
|
63,610
|
|
|
10/2/2012
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.62
|
62,800
|
|
|
10/1/2012
|
-0.30 / -3.95%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
1.69
|
75,370
|
|
|
9/28/2012
|
-0.30 / -3.80%
|
7.60
|
8.00
|
7.60
|
7.60
|
7.60
|
1.76
|
54,950
|
|
|
9/27/2012
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
1.83
|
14,090
|
|
|
9/26/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
1.92
|
33,240
|
|
|
9/25/2012
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
1.90
|
1,000
|
|
|
9/24/2012
|
-0.30 / -3.57%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.10
|
1.87
|
9,450
|
|
|
9/21/2012
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
1.94
|
48,090
|
|
|
9/20/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
1.85
|
40,300
|
|
|
9/19/2012
|
-0.20 / -2.41%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
1.87
|
31,190
|
|
|
9/18/2012
|
-0.40 / -4.60%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
1.92
|
63,240
|
|
|
9/17/2012
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
2.01
|
11,400
|
|
|
9/14/2012
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
2.06
|
65,290
|
|
|
9/13/2012
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
1.99
|
39,090
|
|
|
9/12/2012
|
-0.30 / -3.53%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.20
|
1.90
|
22,020
|
|
|
9/11/2012
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
1.97
|
61,460
|
|
|
9/10/2012
|
-0.10 / -1.12%
|
9.00
|
9.20
|
8.50
|
8.80
|
8.80
|
2.04
|
194,400
|
|
|
9/7/2012
|
+0.40 / +4.71%
|
8.40
|
8.90
|
8.30
|
8.90
|
8.90
|
2.06
|
92,700
|
|
|
9/6/2012
|
-0.40 / -4.49%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.50
|
1.97
|
145,400
|
|
|
9/5/2012
|
-0.40 / -4.30%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
2.06
|
249,030
|
|
|
9/4/2012
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
2.15
|
100,960
|
|
|
8/31/2012
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
2.18
|
51,760
|
|
|