|
|
Closing price on 11/3/2011
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
37,930 |
| Split-adjusted Price |
3.24 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2011
|
-0.10 / -0.71%
|
13.80
|
14.10
|
13.70
|
14.00
|
14.00
|
3.24
|
37,930
|
|
|
11/2/2011
|
-0.70 / -4.73%
|
14.80
|
15.00
|
14.10
|
14.10
|
14.10
|
3.26
|
57,740
|
|
|
11/1/2011
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
3.42
|
62,650
|
|
|
10/31/2011
|
+0.10 / +0.67%
|
15.10
|
15.40
|
15.00
|
15.00
|
15.00
|
3.47
|
47,300
|
|
|
10/28/2011
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
3.45
|
46,810
|
|
|
10/27/2011
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.50
|
3.36
|
5,670
|
|
|
10/26/2011
|
-0.30 / -2.04%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.40
|
3.33
|
5,940
|
|
|
10/25/2011
|
-0.30 / -2.00%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
3.40
|
4,950
|
|
|
10/24/2011
|
+0.60 / +4.17%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
3.47
|
73,720
|
|
|
10/21/2011
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.40
|
3.33
|
63,230
|
|
|
10/20/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
3.36
|
2,470
|
|
|
10/19/2011
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.50
|
3.36
|
7,100
|
|
|
10/18/2011
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.40
|
14.90
|
14.90
|
3.45
|
8,140
|
|
|
10/17/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
3.47
|
15,810
|
|
|
10/14/2011
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
3.47
|
15,720
|
|
|
10/13/2011
|
+0.40 / +2.67%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
3.56
|
2,000
|
|
|
10/12/2011
|
-0.40 / -2.60%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
3.47
|
19,800
|
|
|
10/11/2011
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
3.56
|
45,280
|
|
|
10/10/2011
|
-0.30 / -1.92%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
3.54
|
7,370
|
|
|
10/7/2011
|
-0.10 / -0.64%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
3.61
|
37,150
|
|
|
10/6/2011
|
+0.20 / +1.29%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.70
|
3.63
|
52,880
|
|
|
10/5/2011
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
3.59
|
50,000
|
|
|
10/4/2011
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
3.52
|
5,080
|
|
|
10/3/2011
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.50
|
15.50
|
3.59
|
68,230
|
|
|
9/30/2011
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.50
|
3.59
|
41,570
|
|
|
9/29/2011
|
-0.20 / -1.26%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.70
|
3.63
|
761,000
|
|
|
9/28/2011
|
-0.30 / -1.85%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
3.68
|
673,810
|
|
|
9/27/2011
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
3.75
|
110,230
|
|
|
9/26/2011
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.10
|
3.73
|
327,010
|
|
|
9/23/2011
|
-0.30 / -1.84%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
3.70
|
89,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|