|
Closing price on 12/17/2010
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
25.80 |
| Volume |
51,780 |
| Split-adjusted Price |
4.48 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2010
|
-0.10 / -0.37%
|
27.90
|
27.90
|
25.80
|
27.00
|
27.00
|
4.48
|
51,780
|
|
|
12/16/2010
|
-1.40 / -4.91%
|
27.30
|
27.50
|
27.10
|
27.10
|
27.10
|
4.50
|
68,840
|
|
|
12/15/2010
|
-0.10 / -0.35%
|
28.60
|
28.70
|
27.20
|
28.50
|
28.50
|
4.73
|
151,320
|
|
|
12/14/2010
|
-1.50 / -4.98%
|
30.40
|
30.40
|
28.60
|
28.60
|
28.60
|
4.74
|
45,240
|
|
|
12/13/2010
|
+1.40 / +4.88%
|
30.10
|
30.10
|
29.00
|
30.10
|
30.10
|
4.99
|
85,480
|
|
|
12/10/2010
|
+1.30 / +4.74%
|
28.60
|
28.70
|
28.50
|
28.70
|
28.70
|
4.76
|
129,300
|
|
|
12/9/2010
|
+0.30 / +1.11%
|
27.10
|
28.40
|
26.50
|
27.40
|
27.40
|
4.55
|
74,020
|
|
|
12/8/2010
|
-1.40 / -4.91%
|
28.80
|
29.60
|
27.10
|
27.10
|
27.10
|
4.50
|
124,810
|
|
|
12/7/2010
|
-1.10 / -3.72%
|
30.40
|
31.00
|
28.50
|
28.50
|
28.50
|
4.73
|
202,590
|
|
|
12/6/2010
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.00
|
29.60
|
29.60
|
4.91
|
84,210
|
|
|
12/3/2010
|
+1.30 / +4.83%
|
28.10
|
28.20
|
28.00
|
28.20
|
28.20
|
4.68
|
106,940
|
|
|
12/2/2010
|
+1.20 / +4.67%
|
26.40
|
26.90
|
25.50
|
26.90
|
26.90
|
4.46
|
160,320
|
|
|
12/1/2010
|
-0.10 / -0.39%
|
26.50
|
26.50
|
25.00
|
25.70
|
25.70
|
4.26
|
59,540
|
|
|
11/30/2010
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.70
|
25.80
|
25.80
|
4.28
|
109,500
|
|
|
11/29/2010
|
+1.10 / +4.68%
|
23.00
|
24.60
|
23.00
|
24.60
|
24.60
|
4.08
|
86,970
|
|
|
11/26/2010
|
+1.10 / +4.91%
|
23.40
|
23.50
|
22.90
|
23.50
|
23.50
|
3.90
|
74,080
|
|
|
11/25/2010
|
+0.70 / +3.23%
|
22.10
|
22.70
|
21.70
|
22.40
|
22.40
|
3.72
|
105,200
|
|
|
11/24/2010
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
21.70
|
21.70
|
3.60
|
43,400
|
|
|
11/23/2010
|
-1.00 / -4.41%
|
21.60
|
22.50
|
21.60
|
21.70
|
21.70
|
3.60
|
37,490
|
|
|
11/22/2010
|
-1.10 / -4.62%
|
23.50
|
23.50
|
22.70
|
22.70
|
22.70
|
3.77
|
12,710
|
|
|
11/19/2010
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
3.95
|
30,710
|
|
|
11/18/2010
|
-0.90 / -3.47%
|
25.90
|
27.00
|
24.80
|
25.00
|
25.00
|
4.15
|
39,110
|
|
|
11/17/2010
|
+0.10 / +0.39%
|
24.60
|
26.50
|
24.60
|
25.90
|
25.90
|
4.30
|
7,240
|
|
|
11/16/2010
|
+0.80 / +3.20%
|
25.00
|
25.80
|
23.80
|
25.80
|
25.80
|
4.28
|
13,010
|
|
|
11/15/2010
|
-1.30 / -4.94%
|
26.20
|
26.30
|
25.00
|
25.00
|
25.00
|
4.15
|
6,090
|
|
|
11/12/2010
|
-1.30 / -4.71%
|
27.60
|
28.90
|
26.30
|
26.30
|
26.30
|
4.36
|
15,680
|
|
|
11/11/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.00
|
27.60
|
27.60
|
4.58
|
10,130
|
|
|
11/10/2010
|
-0.80 / -2.82%
|
28.40
|
28.40
|
27.40
|
27.60
|
27.60
|
4.58
|
960
|
|
|
11/9/2010
|
-1.40 / -4.70%
|
28.60
|
29.00
|
28.40
|
28.40
|
28.40
|
4.71
|
4,770
|
|
|
11/8/2010
|
+0.60 / +2.05%
|
30.00
|
30.40
|
27.90
|
29.80
|
29.80
|
4.94
|
13,750
|
|
|