|
Closing price on 7/19/2012
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
261,720 |
| Split-adjusted Price |
2.38 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.40 / +4.04%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.30
|
2.38
|
261,720
|
|
|
7/18/2012
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
2.29
|
255,940
|
|
|
7/17/2012
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.20
|
16,110
|
|
|
7/16/2012
|
+0.10 / +1.11%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.11
|
232,100
|
|
|
7/13/2012
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.08
|
152,010
|
|
|
7/12/2012
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
1.99
|
45,780
|
|
|
7/11/2012
|
+0.30 / +3.66%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.50
|
1.97
|
57,770
|
|
|
7/10/2012
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
1.90
|
31,640
|
|
|
7/9/2012
|
-0.40 / -4.49%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
1.97
|
29,460
|
|
|
7/6/2012
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
2.06
|
121,150
|
|
|
7/5/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
1.97
|
78,160
|
|
|
7/4/2012
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
1.97
|
123,190
|
|
|
7/3/2012
|
-0.40 / -4.30%
|
9.30
|
9.50
|
8.90
|
8.90
|
8.90
|
2.06
|
61,410
|
|
|
7/2/2012
|
-0.20 / -2.11%
|
9.70
|
9.90
|
9.30
|
9.30
|
9.30
|
2.15
|
24,350
|
|
|
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
|
|
|