|
Closing price on 9/26/2011
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
48,620 |
| Split-adjusted Price |
2.50 |
|
|
DAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
-0.10 / -1.33%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
2.50
|
48,620
|
|
|
9/23/2011
|
-0.30 / -3.85%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.50
|
2.54
|
184,550
|
|
|
9/22/2011
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.80
|
2.64
|
34,860
|
|
|
9/21/2011
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
2.67
|
61,730
|
|
|
9/20/2011
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.90
|
8.30
|
8.30
|
2.81
|
100,520
|
|
|
9/19/2011
|
-0.40 / -4.60%
|
8.70
|
9.00
|
8.30
|
8.30
|
8.30
|
2.81
|
53,060
|
|
|
9/16/2011
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
2.94
|
83,890
|
|
|
9/15/2011
|
-0.10 / -1.11%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.01
|
239,650
|
|
|
9/14/2011
|
-0.10 / -1.10%
|
9.00
|
9.40
|
8.70
|
9.00
|
9.00
|
3.05
|
126,450
|
|
|
9/13/2011
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
3.08
|
234,910
|
|
|
9/12/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.21
|
23,390
|
|
|
9/9/2011
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.35
|
30,090
|
|
|
9/8/2011
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.21
|
1,800
|
|
|
9/7/2011
|
+0.40 / +4.60%
|
8.30
|
9.10
|
8.30
|
9.10
|
9.10
|
3.08
|
78,940
|
|
|
9/6/2011
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.94
|
7,720
|
|
|
9/5/2011
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.08
|
8,190
|
|
|
9/1/2011
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.21
|
13,500
|
|
|
8/31/2011
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.35
|
9,430
|
|
|
8/30/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.52
|
7,340
|
|
|
8/29/2011
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.69
|
8,820
|
|
|
8/26/2011
|
+0.30 / +2.70%
|
11.40
|
11.40
|
10.60
|
11.40
|
11.40
|
3.86
|
730
|
|
|
8/25/2011
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.76
|
237,670
|
|
|
8/24/2011
|
+0.50 / +4.50%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.60
|
3.93
|
51,010
|
|
|
8/23/2011
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.76
|
2,190
|
|
|
8/22/2011
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.93
|
6,750
|
|
|
8/19/2011
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.13
|
110
|
|
|
8/18/2011
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.33
|
3,230
|
|
|
8/17/2011
|
+0.10 / +0.75%
|
13.50
|
13.50
|
12.70
|
13.40
|
13.40
|
4.53
|
2,130
|
|
|
8/16/2011
|
+0.20 / +1.53%
|
13.40
|
13.40
|
12.50
|
13.30
|
13.30
|
4.50
|
380
|
|
|
8/15/2011
|
+0.40 / +3.15%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.43
|
20
|
|
|