|
Closing price on 10/21/2010
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
7.60 |
| Volume |
10,000 |
| Split-adjusted Price |
4.37 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.60
|
8.00
|
8.00
|
4.37
|
10,000
|
|
|
10/20/2010
|
-0.40 / -4.76%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
4.37
|
9,700
|
|
|
10/19/2010
|
-0.20 / -2.33%
|
9.10
|
9.10
|
8.40
|
8.40
|
8.40
|
4.58
|
15,500
|
|
|
10/18/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
4.69
|
1,400
|
|
|
10/15/2010
|
+0.30 / +3.61%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
4.69
|
9,500
|
|
|
10/14/2010
|
-0.50 / -5.68%
|
9.40
|
9.40
|
8.30
|
8.30
|
8.30
|
4.53
|
10,600
|
|
|
10/13/2010
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
4.80
|
800
|
|
|
10/12/2010
|
-0.60 / -6.59%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
4.64
|
15,400
|
|
|
10/11/2010
|
-0.60 / -6.19%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
4.97
|
2,500
|
|
|
10/8/2010
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.29
|
100
|
|
|
10/7/2010
|
-0.30 / -3.16%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
5.02
|
4,100
|
|
|
10/6/2010
|
-0.10 / -1.04%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
5.18
|
10,100
|
|
|
10/5/2010
|
+0.50 / +5.49%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.24
|
400
|
|
|
10/4/2010
|
-0.40 / -4.21%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.10
|
4.97
|
5,000
|
|
|
10/1/2010
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
5.18
|
10,000
|
|
|
9/30/2010
|
0.00 / 0.00%
|
9.20
|
9.80
|
9.00
|
9.40
|
9.40
|
5.13
|
4,700
|
|
|
9/29/2010
|
-0.60 / -6.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
5.13
|
10,700
|
|
|
9/28/2010
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
5.46
|
16,200
|
|
|
9/27/2010
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.70
|
5.29
|
4,100
|
|
|
9/24/2010
|
-0.30 / -3.06%
|
10.40
|
10.40
|
9.30
|
9.50
|
9.50
|
5.18
|
10,500
|
|
|
9/23/2010
|
-0.30 / -2.97%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
5.35
|
7,000
|
|
|
9/22/2010
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
5.51
|
1,900
|
|
|
9/21/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.00
|
5.46
|
15,600
|
|
|
9/20/2010
|
-0.50 / -4.76%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
5.46
|
18,200
|
|
|
9/17/2010
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
5.73
|
23,100
|
|
|
9/16/2010
|
+0.30 / +3.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
5.62
|
1,200
|
|
|
9/15/2010
|
-0.20 / -1.96%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
5.46
|
3,800
|
|
|
9/14/2010
|
+0.40 / +4.08%
|
10.50
|
10.50
|
9.80
|
10.20
|
10.20
|
5.57
|
9,300
|
|
|
9/13/2010
|
-0.40 / -3.92%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
5.35
|
9,000
|
|
|
9/10/2010
|
-0.20 / -1.92%
|
11.00
|
11.00
|
10.00
|
10.20
|
10.20
|
5.57
|
13,500
|
|
|