|
Closing price on 9/30/2010
|
|
| Open |
9.20 |
| High |
9.80 |
| Low |
9.00 |
| Volume |
4,700 |
| Split-adjusted Price |
5.13 |
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2010
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
5.68
|
14,500
|
|
|
9/8/2010
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
5.46
|
20,100
|
|
|
9/7/2010
|
-0.50 / -4.67%
|
11.00
|
11.00
|
10.00
|
10.20
|
10.20
|
5.57
|
8,400
|
|
|
9/6/2010
|
+0.40 / +3.88%
|
10.60
|
10.70
|
10.20
|
10.70
|
10.70
|
5.84
|
39,100
|
|
|
9/1/2010
|
+0.40 / +4.04%
|
10.30
|
10.40
|
9.40
|
10.30
|
10.30
|
5.62
|
16,600
|
|
|
8/31/2010
|
+0.60 / +6.45%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
5.40
|
28,600
|
|
|
8/30/2010
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.08
|
8,300
|
|
|
8/27/2010
|
-0.90 / -9.38%
|
8.70
|
9.30
|
8.60
|
8.70
|
8.70
|
4.75
|
15,000
|
|
|
8/26/2010
|
0.00 / 0.00%
|
9.00
|
9.70
|
9.00
|
9.60
|
9.60
|
5.24
|
12,800
|
|
|
8/25/2010
|
-0.60 / -5.88%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.24
|
3,700
|
|
|
8/24/2010
|
-0.60 / -5.56%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
5.57
|
15,300
|
|
|
8/23/2010
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
5.89
|
4,300
|
|
|
8/20/2010
|
-1.00 / -8.20%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
6.11
|
3,400
|
|
|
8/19/2010
|
+0.60 / +5.17%
|
11.40
|
12.30
|
11.40
|
12.20
|
12.20
|
6.66
|
500
|
|
|
8/18/2010
|
-0.30 / -2.52%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.60
|
6.33
|
1,100
|
|
|