|
Closing price on 9/7/2012
|
|
| Open |
8.40 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
92,700 |
| Split-adjusted Price |
2.06 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2012
|
+0.40 / +4.71%
|
8.40
|
8.90
|
8.30
|
8.90
|
8.90
|
2.06
|
92,700
|
|
|
9/6/2012
|
-0.40 / -4.49%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.50
|
1.97
|
145,400
|
|
|
9/5/2012
|
-0.40 / -4.30%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
2.06
|
249,030
|
|
|
9/4/2012
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
2.15
|
100,960
|
|
|
8/31/2012
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
2.18
|
51,760
|
|
|
8/30/2012
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
2.20
|
132,280
|
|
|
8/29/2012
|
+0.30 / +3.41%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
2.11
|
211,130
|
|
|
8/28/2012
|
-0.40 / -4.35%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.04
|
250,370
|
|
|
8/27/2012
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.13
|
53,160
|
|
|
8/24/2012
|
-0.50 / -4.95%
|
9.60
|
10.20
|
9.60
|
9.60
|
9.60
|
2.22
|
480,950
|
|
|
8/23/2012
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.34
|
140
|
|
|
8/22/2012
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
2.45
|
32,920
|
|
|
8/21/2012
|
-0.50 / -4.31%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
2.57
|
90,150
|
|
|
8/20/2012
|
+0.30 / +2.65%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.60
|
2.68
|
130,870
|
|
|
8/17/2012
|
+0.10 / +0.89%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.30
|
2.61
|
133,090
|
|
|
8/16/2012
|
-0.20 / -1.75%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.20
|
2.59
|
217,500
|
|
|
8/15/2012
|
+0.30 / +2.70%
|
11.30
|
11.50
|
10.70
|
11.40
|
11.40
|
2.64
|
233,380
|
|
|
8/14/2012
|
+0.50 / +4.72%
|
10.30
|
11.10
|
10.30
|
11.10
|
11.10
|
2.57
|
264,260
|
|
|
8/13/2012
|
+0.20 / +1.92%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
2.45
|
72,190
|
|
|
8/10/2012
|
+0.10 / +0.97%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.40
|
2.41
|
222,900
|
|
|
8/9/2012
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
2.38
|
194,220
|
|
|
8/8/2012
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
2.29
|
112,290
|
|
|
8/7/2012
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
2.31
|
279,180
|
|
|
8/6/2012
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
2.22
|
105,070
|
|
|
8/3/2012
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
2.13
|
30,220
|
|
|
8/2/2012
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.11
|
61,730
|
|
|
8/1/2012
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
2.13
|
41,970
|
|
|
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
|
|
|