|
|
Closing price on 6/29/2012
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
84,860 |
| Split-adjusted Price |
2.20 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2012
|
-0.40 / -4.04%
|
9.70
|
10.00
|
9.50
|
9.50
|
9.50
|
2.20
|
84,860
|
|
|
6/28/2012
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
2.29
|
127,640
|
|
|
6/27/2012
|
-0.50 / -4.76%
|
10.10
|
10.70
|
10.00
|
10.00
|
10.00
|
2.31
|
71,190
|
|
|
6/26/2012
|
-0.50 / -4.55%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
2.43
|
110,860
|
|
|
6/25/2012
|
-0.50 / -4.35%
|
11.30
|
11.80
|
11.00
|
11.00
|
11.00
|
2.55
|
76,630
|
|
|
6/22/2012
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
2.66
|
100,500
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.90
|
2.75
|
27,430
|
|
|
6/20/2012
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
2.75
|
46,720
|
|
|
6/19/2012
|
-0.60 / -4.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
2.73
|
117,830
|
|
|
6/18/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
2.87
|
98,340
|
|
|
6/15/2012
|
-0.10 / -0.80%
|
12.70
|
12.90
|
12.10
|
12.40
|
12.40
|
2.87
|
86,160
|
|
|
6/14/2012
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
2.89
|
107,140
|
|
|
6/13/2012
|
-0.10 / -0.76%
|
12.90
|
13.20
|
12.60
|
13.10
|
13.10
|
3.03
|
119,480
|
|
|
6/12/2012
|
-0.30 / -2.22%
|
13.10
|
13.60
|
12.90
|
13.20
|
13.20
|
3.05
|
170,940
|
|
|
6/11/2012
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
3.12
|
76,960
|
|
|
6/8/2012
|
+0.20 / +1.54%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.20
|
3.05
|
348,620
|
|
|
6/7/2012
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.01
|
250,780
|
|
|
6/6/2012
|
+0.50 / +4.20%
|
12.10
|
12.40
|
11.90
|
12.40
|
12.40
|
2.87
|
258,070
|
|
|
6/5/2012
|
+0.50 / +4.39%
|
11.10
|
11.90
|
10.90
|
11.90
|
11.90
|
2.75
|
69,970
|
|
|
6/4/2012
|
-0.60 / -5.00%
|
12.40
|
12.40
|
11.40
|
11.40
|
11.40
|
2.64
|
86,760
|
|
|
6/1/2012
|
-0.40 / -3.23%
|
12.50
|
12.70
|
12.00
|
12.00
|
12.00
|
2.78
|
48,710
|
|
|
5/31/2012
|
-0.60 / -4.62%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
2.87
|
167,000
|
|
|
5/30/2012
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
3.01
|
121,790
|
|
|
5/29/2012
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.40
|
13.00
|
13.00
|
3.01
|
179,710
|
|
|
5/28/2012
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.20
|
12.80
|
12.80
|
2.96
|
168,550
|
|
|
5/25/2012
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.20
|
12.20
|
12.20
|
2.82
|
115,850
|
|
|
5/24/2012
|
-0.60 / -4.88%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
2.71
|
94,700
|
|
|
5/23/2012
|
-0.60 / -4.65%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
2.85
|
59,420
|
|
|
5/22/2012
|
-0.40 / -3.01%
|
12.80
|
13.30
|
12.70
|
12.90
|
12.90
|
2.99
|
81,950
|
|
|
5/21/2012
|
+0.10 / +0.76%
|
12.60
|
13.80
|
12.60
|
13.30
|
13.30
|
3.08
|
266,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|