|
Closing price on 10/4/2013
|
|
| Open |
9.00 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
494,600 |
| Split-adjusted Price |
2.75 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2013
|
+0.50 / +5.56%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.50
|
2.75
|
494,600
|
|
|
10/3/2013
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
2.60
|
301,570
|
|
|
10/2/2013
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
2.52
|
69,570
|
|
|
10/1/2013
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.60
|
2.49
|
210,400
|
|
|
9/30/2013
|
+0.40 / +4.76%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.80
|
2.55
|
194,450
|
|
|
9/27/2013
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.43
|
80,430
|
|
|
9/26/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
2.49
|
52,790
|
|
|
9/25/2013
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.60
|
2.49
|
282,550
|
|
|
9/24/2013
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
2.40
|
41,370
|
|
|
9/23/2013
|
+0.30 / +3.75%
|
8.00
|
8.40
|
7.90
|
8.30
|
8.30
|
2.40
|
114,920
|
|
|
9/20/2013
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
2.31
|
42,690
|
|
|
9/19/2013
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.37
|
26,210
|
|
|
9/18/2013
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
2.40
|
146,900
|
|
|
9/17/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.31
|
42,850
|
|
|
9/16/2013
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.31
|
27,000
|
|
|
9/13/2013
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.34
|
8,810
|
|
|
9/12/2013
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
2.31
|
22,780
|
|
|
9/11/2013
|
+0.10 / +1.23%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.20
|
2.37
|
7,670
|
|
|
9/10/2013
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.34
|
28,950
|
|
|
9/9/2013
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
2.26
|
53,000
|
|
|
9/6/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.34
|
15,060
|
|
|
9/5/2013
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
2.34
|
132,660
|
|
|
9/4/2013
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.29
|
26,360
|
|
|
9/3/2013
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
2.34
|
53,910
|
|
|
8/30/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.20
|
2.37
|
49,130
|
|
|
8/29/2013
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.20
|
2.37
|
42,310
|
|
|
8/28/2013
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
2.40
|
117,440
|
|
|
8/27/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
2.49
|
69,430
|
|
|
8/26/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.49
|
40,890
|
|
|
8/23/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
2.49
|
125,770
|
|
|