|
|
Closing price on 9/26/2012
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
15,790 |
| Split-adjusted Price |
3.71 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.71
|
15,790
|
|
|
9/25/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
200
|
|
|
9/24/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
15,200
|
|
|
9/21/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.62
|
15,670
|
|
|
9/20/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.62
|
1,110
|
|
|
9/19/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.81
|
21,930
|
|
|
9/18/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.81
|
6,400
|
|
|
9/17/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.90
|
5,300
|
|
|
9/14/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.90
|
16,330
|
|
|
9/13/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.90
|
15,010
|
|
|
9/12/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
15,000
|
|
|
9/11/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
18,000
|
|
|
9/10/2012
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
10
|
|
|
9/7/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
4.10
|
43,010
|
|
|
9/6/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.10
|
16,000
|
|
|
9/5/2012
|
-0.20 / -4.44%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.30
|
4.10
|
15,020
|
|
|
9/4/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.29
|
15,010
|
|
|
8/31/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.29
|
15,000
|
|
|
8/30/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.50
|
4.29
|
15,810
|
|
|
8/29/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.50
|
4.29
|
28,220
|
|
|
8/28/2012
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.10
|
4,300
|
|
|
8/27/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.30
|
4.10
|
22,500
|
|
|
8/24/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.10
|
4,440
|
|
|
8/23/2012
|
-0.10 / -2.22%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
4.19
|
3,110
|
|
|
8/22/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.29
|
10
|
|
|
8/21/2012
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
4.29
|
15,010
|
|
|
8/20/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.70
|
4.48
|
20,140
|
|
|
8/17/2012
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.40
|
4.70
|
4.70
|
4.48
|
15,090
|
|
|
8/16/2012
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
4.38
|
15,510
|
|
|
8/15/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.57
|
15,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|