|
|
Closing price on 3/14/2011
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.70 |
| Volume |
77,690 |
| Split-adjusted Price |
2.94 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2011
|
-0.90 / -4.84%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.70
|
2.94
|
77,690
|
|
|
3/11/2011
|
+0.30 / +1.64%
|
17.90
|
18.90
|
17.70
|
18.60
|
18.60
|
3.09
|
25,100
|
|
|
3/10/2011
|
+0.80 / +4.57%
|
18.00
|
18.30
|
17.50
|
18.30
|
18.30
|
3.04
|
42,610
|
|
|
3/9/2011
|
-0.50 / -2.78%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
2.90
|
3,570
|
|
|
3/8/2011
|
+0.40 / +2.27%
|
17.60
|
18.20
|
17.60
|
18.00
|
18.00
|
2.99
|
15,390
|
|
|
3/7/2011
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.30
|
17.60
|
17.60
|
2.92
|
25,110
|
|
|
3/4/2011
|
-0.90 / -4.86%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
2.92
|
39,340
|
|
|
3/3/2011
|
-0.90 / -4.64%
|
18.60
|
19.40
|
18.50
|
18.50
|
18.50
|
3.07
|
28,770
|
|
|
3/2/2011
|
-1.00 / -4.90%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.40
|
3.22
|
3,120
|
|
|
3/1/2011
|
-0.30 / -1.45%
|
20.60
|
20.60
|
19.70
|
20.40
|
20.40
|
3.38
|
7,280
|
|
|
2/28/2011
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.43
|
6,640
|
|
|
2/25/2011
|
+0.60 / +2.99%
|
20.10
|
20.70
|
20.00
|
20.70
|
20.70
|
3.43
|
16,130
|
|
|
2/24/2011
|
-1.00 / -4.74%
|
21.10
|
21.10
|
20.10
|
20.10
|
20.10
|
3.33
|
34,940
|
|
|
2/23/2011
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.70
|
21.10
|
21.10
|
3.50
|
22,770
|
|
|
2/22/2011
|
-1.10 / -4.95%
|
21.10
|
22.00
|
21.10
|
21.10
|
21.10
|
3.50
|
23,080
|
|
|
2/21/2011
|
-1.10 / -4.72%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
3.68
|
13,050
|
|
|
2/18/2011
|
-0.70 / -2.92%
|
23.20
|
24.20
|
23.20
|
23.30
|
23.30
|
3.87
|
19,580
|
|
|
2/17/2011
|
-0.60 / -2.44%
|
24.20
|
24.20
|
23.60
|
24.00
|
24.00
|
3.98
|
24,670
|
|
|
2/16/2011
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.60
|
24.60
|
24.60
|
4.08
|
8,930
|
|
|
2/15/2011
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.70
|
24.90
|
24.90
|
4.13
|
17,460
|
|
|
2/14/2011
|
-0.10 / -0.40%
|
24.70
|
25.10
|
24.70
|
25.00
|
25.00
|
4.15
|
7,230
|
|
|
2/11/2011
|
+0.10 / +0.40%
|
25.20
|
25.30
|
24.80
|
25.10
|
25.10
|
4.16
|
19,950
|
|
|
2/10/2011
|
+0.20 / +0.81%
|
25.40
|
25.40
|
24.80
|
25.00
|
25.00
|
4.15
|
12,240
|
|
|
2/9/2011
|
-0.60 / -2.36%
|
25.40
|
25.60
|
24.80
|
24.80
|
24.80
|
4.11
|
16,160
|
|
|
2/8/2011
|
+0.70 / +2.83%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.21
|
6,240
|
|
|
1/28/2011
|
-0.30 / -1.20%
|
25.40
|
25.40
|
24.70
|
24.70
|
24.70
|
4.10
|
14,280
|
|
|
1/27/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
25.00
|
25.00
|
4.15
|
5,800
|
|
|
1/26/2011
|
+0.50 / +2.04%
|
25.40
|
25.40
|
24.00
|
25.00
|
25.00
|
4.15
|
13,550
|
|
|
1/25/2011
|
-0.50 / -2.00%
|
25.00
|
25.30
|
24.50
|
24.50
|
24.50
|
4.06
|
11,060
|
|
|
1/24/2011
|
-0.60 / -2.34%
|
25.00
|
25.70
|
25.00
|
25.00
|
25.00
|
4.15
|
53,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|