|
Closing price on 12/11/2009
|
|
| Open |
11.20 |
| High |
12.40 |
| Low |
11.20 |
| Volume |
4,400 |
| Split-adjusted Price |
2.49 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2009
|
0.00 / 0.00%
|
11.20
|
12.40
|
11.20
|
12.40
|
11.99
|
2.49
|
4,400
|
|
|
12/10/2009
|
+0.30 / +2.48%
|
11.20
|
12.40
|
11.20
|
12.40
|
11.98
|
2.49
|
3,200
|
|
|
12/9/2009
|
-0.80 / -6.20%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
2.43
|
6,200
|
|
|
12/8/2009
|
-0.80 / -5.84%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.87
|
2.59
|
6,000
|
|
|
12/7/2009
|
+0.50 / +3.79%
|
13.40
|
13.70
|
13.10
|
13.70
|
13.59
|
2.75
|
2,100
|
|
|
12/4/2009
|
+0.20 / +1.54%
|
14.00
|
14.00
|
13.00
|
13.20
|
13.80
|
2.65
|
1,300
|
|
|
12/3/2009
|
-0.20 / -1.52%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.20
|
2.61
|
1,000
|
|
|
12/2/2009
|
-0.70 / -5.04%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.37
|
2.65
|
6,300
|
|
|
12/1/2009
|
+0.60 / +4.51%
|
14.10
|
14.10
|
13.90
|
13.90
|
14.06
|
2.79
|
14,200
|
|
|
11/30/2009
|
+0.80 / +6.40%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.29
|
2.67
|
6,500
|
|
|
11/27/2009
|
+0.90 / +7.76%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.51
|
800
|
|
|
11/26/2009
|
-0.80 / -6.45%
|
13.00
|
13.00
|
11.60
|
11.60
|
11.72
|
2.33
|
13,400
|
|
|
11/25/2009
|
-0.90 / -6.77%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.43
|
2.49
|
8,800
|
|
|
11/24/2009
|
+0.30 / +2.31%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.28
|
2.67
|
2,700
|
|
|
11/23/2009
|
-0.50 / -3.70%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.22
|
2.61
|
6,500
|
|
|
11/20/2009
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.64
|
2.71
|
6,300
|
|
|
11/19/2009
|
-0.40 / -2.86%
|
13.50
|
14.00
|
13.50
|
13.60
|
13.83
|
2.73
|
4,800
|
|
|
11/18/2009
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.87
|
2.81
|
1,500
|
|
|
11/17/2009
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.06
|
2.81
|
500
|
|
|
11/16/2009
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.18
|
2.89
|
4,500
|
|
|
11/13/2009
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.07
|
2.91
|
4,700
|
|
|
11/12/2009
|
-0.80 / -5.33%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.16
|
2.85
|
15,500
|
|
|
11/11/2009
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.01
|
100
|
|
|
11/10/2009
|
-0.50 / -3.42%
|
15.50
|
15.50
|
14.10
|
14.10
|
14.36
|
2.83
|
1,300
|
|
|
11/9/2009
|
-0.70 / -4.58%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.68
|
2.93
|
6,900
|
|
|
11/6/2009
|
-0.80 / -4.97%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.49
|
3.07
|
2,600
|
|
|
11/5/2009
|
+0.50 / +3.21%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.15
|
3.23
|
14,400
|
|
|
11/4/2009
|
+1.30 / +9.09%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.57
|
3.13
|
5,600
|
|
|
11/3/2009
|
-1.20 / -7.74%
|
16.10
|
16.10
|
14.30
|
14.30
|
14.55
|
2.87
|
3,800
|
|
|
11/2/2009
|
-0.40 / -2.52%
|
15.50
|
15.50
|
14.70
|
15.50
|
15.12
|
3.11
|
2,300
|
|
|