|
Closing price on 9/10/2008
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
19.80 |
| Volume |
28,000 |
| Split-adjusted Price |
10.81 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2008
|
-1.40 / -6.60%
|
22.60
|
22.60
|
19.80
|
19.80
|
19.80
|
10.81
|
28,000
|
|
|
9/9/2008
|
+1.30 / +6.53%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
11.57
|
8,700
|
|
|
9/8/2008
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10.86
|
14,700
|
|
|
9/5/2008
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.15
|
6,700
|
|
|
9/4/2008
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.50
|
2,900
|
|
|
9/3/2008
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.90
|
1,000
|
|
|
8/29/2008
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.35
|
9,400
|
|
|
8/28/2008
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
7.80
|
57,600
|
|
|
8/27/2008
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.31
|
8,500
|
|
|
8/26/2008
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.15
|
9,300
|
|
|
8/25/2008
|
+1.50 / +13.89%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.71
|
14,600
|
|
|
8/22/2008
|
-0.10 / -0.92%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.80
|
5.89
|
8,600
|
|
|
8/21/2008
|
-0.50 / -4.39%
|
10.70
|
11.40
|
10.70
|
10.90
|
10.90
|
5.95
|
6,500
|
|
|
8/20/2008
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
6.22
|
3,000
|
|
|
8/19/2008
|
-0.30 / -2.54%
|
12.60
|
12.60
|
11.00
|
11.50
|
11.50
|
6.28
|
6,600
|
|
|
8/18/2008
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.44
|
1,900
|
|
|
8/15/2008
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.06
|
3,900
|
|
|
8/14/2008
|
+0.40 / +3.85%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
5.89
|
6,200
|
|
|
8/13/2008
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
5.68
|
6,600
|
|
|
8/12/2008
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
5.57
|
18,200
|
|
|
8/11/2008
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.40
|
1,200
|
|
|
8/8/2008
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.24
|
1,000
|
|
|
8/7/2008
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.00
|
9.60
|
9.60
|
5.24
|
5,300
|
|
|
8/6/2008
|
-0.30 / -3.16%
|
9.20
|
9.80
|
9.20
|
9.20
|
9.20
|
5.02
|
7,600
|
|
|
8/5/2008
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.18
|
4,800
|
|
|
8/4/2008
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.35
|
2,600
|
|
|
8/1/2008
|
-0.40 / -3.81%
|
10.10
|
10.90
|
10.10
|
10.10
|
10.10
|
5.51
|
1,400
|
|
|
7/31/2008
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.73
|
2,500
|
|
|
7/30/2008
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.95
|
900
|
|
|
7/29/2008
|
0.00 / 0.00%
|
10.80
|
11.60
|
10.80
|
11.20
|
11.20
|
6.11
|
10,300
|
|
|