|
Closing price on 12/3/2010
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
10.70 |
| Volume |
40,100 |
| Split-adjusted Price |
2.63 |
|
|
DAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2010
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.17
|
2.31
|
15,200
|
|
|
11/10/2010
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
2.33
|
7,800
|
|
|
11/9/2010
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.57
|
2.33
|
9,700
|
|
|
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
|
|
|