|
Closing price on 12/29/2009
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
11,400 |
| Split-adjusted Price |
5.29 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2009
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
5.29
|
11,400
|
|
|
12/28/2009
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
5.13
|
5,100
|
|
|
12/25/2009
|
+0.60 / +7.32%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.80
|
2,600
|
|
|
12/24/2009
|
-0.60 / -6.82%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
4.48
|
4,300
|
|
|
12/23/2009
|
-0.50 / -5.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.80
|
100
|
|
|
12/22/2009
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.08
|
700
|
|
|
12/21/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.40
|
0
|
|
|
12/18/2009
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.40
|
300
|
|
|
12/17/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.18
|
0
|
|
|
12/16/2009
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.18
|
100
|
|
|
12/15/2009
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
4.91
|
2,000
|
|
|
12/14/2009
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.18
|
300
|
|
|
12/11/2009
|
+0.40 / +4.30%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
5.29
|
700
|
|
|
12/10/2009
|
-0.70 / -7.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
5.08
|
1,400
|
|
|
12/9/2009
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
5.46
|
2,100
|
|
|
12/8/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.46
|
800
|
|
|
12/7/2009
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.46
|
100
|
|
|
12/4/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.60
|
9.60
|
9.60
|
5.24
|
1,700
|
|
|
12/3/2009
|
-1.00 / -9.43%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.24
|
100
|
|
|
12/2/2009
|
+0.40 / +3.92%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
5.79
|
700
|
|
|
12/1/2009
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.57
|
4,100
|
|
|
11/30/2009
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
5.40
|
300
|
|
|
11/27/2009
|
-0.50 / -5.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
5.13
|
1,900
|
|
|
11/26/2009
|
-0.70 / -6.60%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
5.40
|
1,900
|
|
|
11/25/2009
|
-0.80 / -7.02%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
5.79
|
2,300
|
|
|
11/24/2009
|
+0.40 / +3.64%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
6.22
|
1,200
|
|
|
11/23/2009
|
-0.70 / -5.98%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
6.00
|
3,400
|
|
|
11/20/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.39
|
200
|
|
|
11/19/2009
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.33
|
800
|
|
|
11/18/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.55
|
900
|
|
|