|
Closing price on 11/8/2010
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
27,500 |
| Split-adjusted Price |
2.40 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.40
|
27,500
|
|
|
11/5/2010
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.55
|
2.40
|
2,600
|
|
|
11/4/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.35
|
5,600
|
|
|
11/3/2010
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.41
|
2.35
|
6,800
|
|
|
11/2/2010
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.59
|
2.40
|
35,200
|
|
|
11/1/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.40
|
10,100
|
|
|
10/29/2010
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.58
|
2.40
|
9,000
|
|
|
10/28/2010
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.40
|
6,600
|
|
|
10/27/2010
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.60
|
10.90
|
10.61
|
2.47
|
12,600
|
|
|
10/26/2010
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
2.47
|
17,600
|
|
|
10/25/2010
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.18
|
2.31
|
50,100
|
|
|
10/22/2010
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.43
|
2.35
|
1,000
|
|
|
10/21/2010
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.60
|
2.42
|
26,100
|
|
|
10/20/2010
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.58
|
2.45
|
49,200
|
|
|
10/19/2010
|
-0.30 / -2.61%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.07
|
2.54
|
8,400
|
|
|
10/18/2010
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.60
|
5,000
|
|
|
10/15/2010
|
-0.40 / -3.33%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
2.63
|
1,100
|
|
|
10/14/2010
|
+0.50 / +4.35%
|
11.50
|
12.30
|
11.50
|
12.00
|
11.78
|
2.72
|
51,400
|
|
|
10/13/2010
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.49
|
2.60
|
17,500
|
|
|
10/12/2010
|
-0.10 / -0.87%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.47
|
2.58
|
47,300
|
|
|
10/11/2010
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.49
|
2.60
|
9,300
|
|
|
10/8/2010
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.54
|
2.63
|
33,800
|
|
|
10/7/2010
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.63
|
2.63
|
54,900
|
|
|
10/6/2010
|
+0.20 / +1.74%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.66
|
2.65
|
3,200
|
|
|
10/5/2010
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.36
|
2.60
|
20,000
|
|
|
10/4/2010
|
-0.60 / -5.04%
|
11.60
|
11.80
|
11.30
|
11.30
|
11.37
|
2.56
|
77,700
|
|
|
10/1/2010
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.06
|
2.69
|
2,000
|
|
|
9/30/2010
|
+0.10 / +0.84%
|
12.60
|
12.60
|
11.90
|
12.00
|
11.99
|
2.72
|
5,300
|
|
|
9/29/2010
|
-0.20 / -1.65%
|
12.40
|
12.40
|
11.90
|
11.90
|
12.04
|
2.69
|
21,600
|
|
|
9/28/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.01
|
2.74
|
27,100
|
|
|