|
|
Closing price on 9/5/2011
|
|
| Open |
17.30 |
| High |
18.20 |
| Low |
17.30 |
| Volume |
75,400 |
| Split-adjusted Price |
3.34 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2011
|
-0.30 / -1.68%
|
17.30
|
18.20
|
17.30
|
17.60
|
17.60
|
3.34
|
75,400
|
|
|
9/1/2011
|
-0.40 / -2.19%
|
17.90
|
18.30
|
17.90
|
17.90
|
17.90
|
3.39
|
76,600
|
|
|
8/31/2011
|
-0.10 / -0.54%
|
18.40
|
18.40
|
17.90
|
18.30
|
18.30
|
3.47
|
579,090
|
|
|
8/30/2011
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.40
|
3.49
|
507,790
|
|
|
8/29/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.40
|
3.49
|
40,640
|
|
|
8/26/2011
|
-0.10 / -0.54%
|
18.00
|
18.60
|
18.00
|
18.40
|
18.40
|
3.49
|
18,860
|
|
|
8/25/2011
|
+0.30 / +1.65%
|
18.10
|
18.60
|
18.10
|
18.50
|
18.50
|
3.51
|
20,690
|
|
|
8/24/2011
|
-0.40 / -2.15%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.20
|
3.45
|
63,640
|
|
|
8/23/2011
|
-0.40 / -2.11%
|
18.90
|
18.90
|
18.30
|
18.60
|
18.60
|
3.52
|
144,630
|
|
|
8/22/2011
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.50
|
19.00
|
19.00
|
3.60
|
28,260
|
|
|
8/19/2011
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
3.60
|
45,580
|
|
|
8/18/2011
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.50
|
19.10
|
19.10
|
3.62
|
58,810
|
|
|
8/17/2011
|
+0.30 / +1.60%
|
18.70
|
19.40
|
18.70
|
19.00
|
19.00
|
3.60
|
41,110
|
|
|
8/16/2011
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
3.54
|
13,040
|
|
|
8/15/2011
|
-0.30 / -1.58%
|
19.10
|
19.40
|
18.40
|
18.70
|
18.70
|
3.54
|
105,820
|
|
|
8/12/2011
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.40
|
19.00
|
19.00
|
3.60
|
70,340
|
|
|
8/11/2011
|
-0.40 / -2.06%
|
19.20
|
19.30
|
18.80
|
19.00
|
19.00
|
3.60
|
35,230
|
|
|
8/10/2011
|
+0.20 / +1.04%
|
18.80
|
19.40
|
18.70
|
19.40
|
19.40
|
3.68
|
115,310
|
|
|
8/9/2011
|
-0.10 / -0.52%
|
18.60
|
19.70
|
18.60
|
19.20
|
19.20
|
3.64
|
87,960
|
|
|
8/8/2011
|
-0.20 / -1.03%
|
19.80
|
20.10
|
19.00
|
19.30
|
19.30
|
3.66
|
89,700
|
|
|
8/5/2011
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.10
|
19.50
|
19.50
|
3.70
|
185,830
|
|
|
8/4/2011
|
0.00 / 0.00%
|
19.00
|
19.70
|
18.80
|
19.50
|
19.50
|
3.70
|
178,880
|
|
|
8/3/2011
|
0.00 / 0.00%
|
19.00
|
19.60
|
18.80
|
19.50
|
19.50
|
3.70
|
68,810
|
|
|
8/2/2011
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
3.70
|
72,500
|
|
|
8/1/2011
|
-0.10 / -0.51%
|
19.20
|
19.80
|
19.20
|
19.70
|
19.70
|
3.73
|
51,800
|
|
|
7/29/2011
|
0.00 / 0.00%
|
19.30
|
19.80
|
19.10
|
19.80
|
19.80
|
3.75
|
141,980
|
|
|
7/28/2011
|
+0.20 / +1.02%
|
19.60
|
20.10
|
19.20
|
19.80
|
19.80
|
3.75
|
75,940
|
|
|
7/27/2011
|
-0.10 / -0.51%
|
19.40
|
20.10
|
19.30
|
19.60
|
19.60
|
3.71
|
288,300
|
|
|
7/26/2011
|
+0.10 / +0.51%
|
20.10
|
20.10
|
19.50
|
19.70
|
19.70
|
3.73
|
59,500
|
|
|
7/25/2011
|
0.00 / 0.00%
|
19.30
|
19.90
|
19.10
|
19.60
|
19.60
|
3.71
|
128,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|