|
Closing price on 12/23/2010
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
5,300 |
| Split-adjusted Price |
2.11 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2010
|
-0.50 / -5.10%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.38
|
2.11
|
5,300
|
|
|
12/22/2010
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.22
|
2,000
|
|
|
12/21/2010
|
-0.50 / -4.76%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.26
|
2,200
|
|
|
12/20/2010
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.38
|
100
|
|
|
12/17/2010
|
+0.20 / +1.98%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.33
|
2.33
|
1,600
|
|
|
12/16/2010
|
-0.30 / -2.88%
|
10.50
|
10.80
|
10.10
|
10.10
|
10.26
|
2.29
|
22,200
|
|
|
12/15/2010
|
-0.70 / -6.31%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.42
|
2.35
|
4,200
|
|
|
12/14/2010
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
2.51
|
28,700
|
|
|
12/13/2010
|
+0.50 / +4.72%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.06
|
2.51
|
30,600
|
|
|
12/10/2010
|
+0.20 / +1.92%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.38
|
2.40
|
20,000
|
|
|
12/9/2010
|
+0.40 / +4.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.43
|
2.35
|
1,100
|
|
|
12/8/2010
|
-0.50 / -4.76%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
2.26
|
7,300
|
|
|
12/7/2010
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
2.38
|
15,100
|
|
|
12/6/2010
|
-0.60 / -5.17%
|
11.10
|
11.60
|
11.00
|
11.00
|
11.19
|
2.49
|
24,400
|
|
|
12/3/2010
|
+0.60 / +5.45%
|
11.50
|
11.70
|
10.70
|
11.60
|
11.39
|
2.63
|
40,100
|
|
|
12/2/2010
|
+0.20 / +1.85%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.05
|
2.49
|
6,200
|
|
|
12/1/2010
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.45
|
200
|
|
|
11/30/2010
|
+0.60 / +5.94%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.53
|
2.42
|
40,300
|
|
|
11/29/2010
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
2.29
|
10,700
|
|
|
11/26/2010
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.66
|
2.20
|
10,000
|
|
|
11/25/2010
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.26
|
8,100
|
|
|
11/24/2010
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.78
|
2.22
|
12,400
|
|
|
11/23/2010
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.22
|
1,000
|
|
|
11/22/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.26
|
13,500
|
|
|
11/19/2010
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.26
|
7,500
|
|
|
11/18/2010
|
+0.20 / +2.11%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.65
|
2.20
|
4,100
|
|
|
11/17/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.15
|
24,000
|
|
|
11/16/2010
|
-0.50 / -5.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
2.15
|
14,800
|
|
|
11/15/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
10.00
|
9.57
|
2.26
|
29,000
|
|
|
11/12/2010
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.03
|
2.26
|
75,900
|
|
|