|
Closing price on 1/3/2013
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
6,500 |
| Split-adjusted Price |
3.51 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.18
|
3.51
|
6,500
|
|
|
1/2/2013
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.35
|
3.59
|
200
|
|
|
12/28/2012
|
+0.10 / +1.09%
|
9.20
|
9.80
|
9.20
|
9.30
|
9.22
|
3.51
|
12,000
|
|
|
12/27/2012
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.89
|
3.47
|
4,000
|
|
|
12/26/2012
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.81
|
3.47
|
7,500
|
|
|
12/25/2012
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.73
|
3.32
|
4,000
|
|
|
12/24/2012
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.81
|
3.36
|
1,500
|
|
|
12/21/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
3.28
|
11,700
|
|
|
12/20/2012
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
3.28
|
12,200
|
|
|
12/19/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.25
|
4,500
|
|
|
12/18/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.25
|
3,700
|
|
|
12/17/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
3.25
|
5,800
|
|
|
12/14/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.21
|
3,100
|
|
|
12/13/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.21
|
5,000
|
|
|
12/12/2012
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.59
|
3.21
|
1,100
|
|
|
12/11/2012
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
3.17
|
1,000
|
|
|
12/10/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.44
|
3.25
|
4,300
|
|
|
12/7/2012
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.42
|
3.25
|
5,200
|
|
|
12/6/2012
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.31
|
3.17
|
7,800
|
|
|
12/5/2012
|
-0.50 / -5.56%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.21
|
3.21
|
17,600
|
|
|
12/4/2012
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.74
|
3.10
|
4,500
|
|
|
12/3/2012
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.74
|
2.99
|
900
|
|
|
11/30/2012
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.03
|
1,200
|
|
|
11/29/2012
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.96
|
0
|
|
|
11/28/2012
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.53
|
3.06
|
10,900
|
|
|
11/27/2012
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.10
|
2,200
|
|
|
11/26/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.99
|
0
|
|
|
11/23/2012
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.62
|
2.99
|
5,200
|
|
|
11/22/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
2.96
|
1,000
|
|
|
11/21/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.92
|
800
|
|
|