|
Closing price on 12/11/2012
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
70,680 |
| Split-adjusted Price |
2.22 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2012
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.60
|
2.22
|
70,680
|
|
|
12/10/2012
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.70
|
2.24
|
115,300
|
|
|
12/7/2012
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
2.20
|
85,060
|
|
|
12/6/2012
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
2.27
|
32,390
|
|
|
12/5/2012
|
+0.30 / +3.13%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
2.29
|
263,180
|
|
|
12/4/2012
|
+0.40 / +4.35%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
2.22
|
253,070
|
|
|
12/3/2012
|
-0.10 / -1.08%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.20
|
2.13
|
26,350
|
|
|
11/30/2012
|
+0.20 / +2.20%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
2.15
|
73,460
|
|
|
11/29/2012
|
+0.20 / +2.25%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
2.11
|
10,350
|
|
|
11/28/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.06
|
41,600
|
|
|
11/27/2012
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
2.06
|
64,970
|
|
|
11/26/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
2.11
|
542,073
|
|
|
11/23/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.11
|
53,640
|
|
|
11/22/2012
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.80
|
9.10
|
9.10
|
2.11
|
214,440
|
|
|
11/21/2012
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.01
|
32,790
|
|
|
11/20/2012
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
2.06
|
54,920
|
|
|
11/19/2012
|
-0.10 / -1.15%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
1.99
|
51,890
|
|
|
11/16/2012
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.01
|
10,180
|
|
|
11/15/2012
|
-0.30 / -3.45%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
1.94
|
18,720
|
|
|
11/14/2012
|
-0.40 / -4.40%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.70
|
2.01
|
51,590
|
|
|
11/13/2012
|
+0.20 / +2.25%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
2.11
|
80,710
|
|
|
11/12/2012
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.06
|
133,110
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
1.97
|
32,760
|
|
|
11/8/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
1.97
|
27,100
|
|
|
11/7/2012
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
1.97
|
79,680
|
|
|
11/6/2012
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
1.94
|
20,770
|
|
|
11/5/2012
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
1.90
|
153,460
|
|
|
11/2/2012
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
1.99
|
10,400
|
|
|
11/1/2012
|
+0.10 / +1.12%
|
8.70
|
9.10
|
8.60
|
9.00
|
9.00
|
2.08
|
83,610
|
|
|
10/31/2012
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
2.06
|
120,850
|
|
|