|
Closing price on 7/31/2012
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
86,780 |
| Split-adjusted Price |
2.18 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2012
|
+0.30 / +3.30%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.40
|
2.18
|
86,780
|
|
|
7/30/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
2.11
|
82,590
|
|
|
7/27/2012
|
-0.40 / -4.21%
|
9.20
|
9.70
|
9.10
|
9.10
|
9.10
|
2.11
|
144,610
|
|
|
7/26/2012
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
2.20
|
38,050
|
|
|
7/25/2012
|
-0.40 / -4.12%
|
9.40
|
9.80
|
9.30
|
9.30
|
9.30
|
2.15
|
112,480
|
|
|
7/24/2012
|
-0.50 / -4.90%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
2.24
|
103,080
|
|
|
7/23/2012
|
-0.40 / -3.77%
|
10.50
|
10.70
|
10.10
|
10.20
|
10.20
|
2.36
|
160,820
|
|
|
7/20/2012
|
+0.30 / +2.91%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
2.45
|
295,480
|
|
|
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
|
|
|