|
Closing price on 5/3/2012
|
|
Open |
12.10 |
High |
13.10 |
Low |
12.00 |
Volume |
562,930 |
Split-adjusted Price |
3.03 |
|
|
DXG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2012
|
+0.60 / +4.80%
|
12.10
|
13.10
|
12.00
|
13.10
|
13.10
|
3.03
|
562,930
|
|
5/2/2012
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
2.89
|
1,006,200
|
|
4/27/2012
|
-0.30 / -2.24%
|
12.90
|
13.70
|
12.90
|
13.10
|
13.10
|
3.03
|
138,220
|
|
4/26/2012
|
+0.40 / +3.08%
|
13.20
|
13.60
|
12.90
|
13.40
|
13.40
|
3.10
|
694,790
|
|
4/25/2012
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
3.01
|
187,350
|
|
4/24/2012
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.40
|
12.40
|
12.40
|
2.87
|
317,270
|
|
4/23/2012
|
-0.60 / -4.80%
|
12.50
|
12.60
|
11.90
|
11.90
|
11.90
|
2.75
|
161,870
|
|
4/20/2012
|
+0.50 / +4.17%
|
11.40
|
12.60
|
11.40
|
12.50
|
12.50
|
2.89
|
417,110
|
|
4/19/2012
|
-0.60 / -4.76%
|
13.20
|
13.20
|
12.00
|
12.00
|
12.00
|
2.78
|
401,660
|
|
4/18/2012
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.92
|
104,620
|
|
4/17/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.78
|
234,380
|
|
4/16/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
2.66
|
3,655,420
|
|
4/13/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
2.55
|
298,570
|
|
4/12/2012
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.43
|
37,800
|
|
4/11/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
2.31
|
149,840
|
|
4/10/2012
|
+0.20 / +2.13%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
2.22
|
96,550
|
|
4/9/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
2.18
|
72,740
|
|
4/6/2012
|
-0.20 / -2.17%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.00
|
2.08
|
65,320
|
|
4/5/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.20
|
2.13
|
44,420
|
|
4/4/2012
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.50
|
9.20
|
9.20
|
2.13
|
101,090
|
|
4/3/2012
|
+0.30 / +3.49%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
2.06
|
30,660
|
|
3/30/2012
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
1.99
|
75,660
|
|
3/29/2012
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
2.08
|
158,980
|
|
3/28/2012
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
2.18
|
63,480
|
|
3/27/2012
|
-0.30 / -3.06%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.50
|
2.20
|
246,180
|
|
3/26/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
2.27
|
99,840
|
|
3/23/2012
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.18
|
123,160
|
|
3/22/2012
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
2.08
|
64,170
|
|
3/21/2012
|
+0.30 / +3.49%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
2.06
|
82,840
|
|
3/20/2012
|
-0.10 / -1.15%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.60
|
1.99
|
49,470
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|