|
Closing price on 12/8/2011
|
|
| Open |
8.70 |
| High |
9.50 |
| Low |
8.70 |
| Volume |
670,080 |
| Split-adjusted Price |
2.20 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2011
|
+0.40 / +4.40%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.50
|
2.20
|
670,080
|
|
|
12/7/2011
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.11
|
146,830
|
|
|
12/6/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.20
|
140,300
|
|
|
12/5/2011
|
-0.50 / -4.81%
|
9.90
|
10.40
|
9.90
|
9.90
|
9.90
|
2.29
|
61,480
|
|
|
12/2/2011
|
-0.50 / -4.59%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.41
|
15,540
|
|
|
12/1/2011
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.52
|
6,950
|
|
|
11/30/2011
|
-0.50 / -4.20%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.64
|
1,640
|
|
|
11/29/2011
|
-0.60 / -4.80%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
2.75
|
1,650
|
|
|
11/28/2011
|
+0.50 / +4.17%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
2.89
|
490
|
|
|
11/25/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
0
|
|
|
11/24/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
2.78
|
6,720
|
|
|
11/23/2011
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.40
|
12.00
|
12.00
|
2.78
|
10,320
|
|
|
11/22/2011
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.75
|
3,000
|
|
|
11/21/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.89
|
230
|
|
|
11/18/2011
|
-0.20 / -1.57%
|
12.10
|
12.60
|
12.10
|
12.50
|
12.50
|
2.89
|
32,050
|
|
|
11/17/2011
|
-0.20 / -1.55%
|
12.90
|
13.20
|
12.30
|
12.70
|
12.70
|
2.94
|
8,820
|
|
|
11/16/2011
|
+0.40 / +3.20%
|
11.90
|
12.90
|
11.90
|
12.90
|
12.90
|
2.99
|
1,300
|
|
|
11/15/2011
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
2.89
|
15,030
|
|
|
11/14/2011
|
-0.60 / -4.72%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
2.80
|
1,800
|
|
|
11/11/2011
|
-0.60 / -4.51%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.70
|
2.94
|
42,156
|
|
|
11/10/2011
|
-0.50 / -3.62%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.30
|
3.08
|
7,660
|
|
|
11/9/2011
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
3.19
|
10,300
|
|
|
11/8/2011
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
3.24
|
18,150
|
|
|
11/7/2011
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
3.22
|
32,110
|
|
|
11/4/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.40
|
14.00
|
14.00
|
3.24
|
49,430
|
|
|
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
|
|
|