Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2012	-0.50 / -3.47%	13.90	13.90	13.90	13.90	13.90	12.58	125,000
10/26/2012	0.00 / 0.00%	14.40	14.40	14.40	14.40	14.40	13.04	0
10/25/2012	-0.60 / -4.00%	14.40	14.40	14.40	14.40	14.40	13.04	4,000
10/24/2012	+0.50 / +3.45%	14.40	15.00	14.40	15.00	15.00	13.58	1,010
10/23/2012	-0.70 / -4.61%	14.50	14.50	14.50	14.50	14.50	13.13	1,550
10/22/2012	+0.20 / +1.33%	14.30	15.20	14.30	15.20	15.20	13.76	1,470
10/19/2012	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.58	0
10/18/2012	+0.60 / +4.17%	13.70	15.00	13.70	15.00	15.00	13.58	20
10/17/2012	-0.10 / -0.69%	13.80	14.40	13.80	14.40	14.40	13.04	20
10/16/2012	0.00 / 0.00%	14.50	14.50	14.50	14.50	14.50	13.13	10
10/15/2012	0.00 / 0.00%	14.50	14.50	14.50	14.50	14.50	13.13	0
10/12/2012	+0.50 / +3.57%	13.30	14.50	13.30	14.50	14.50	13.13	110
10/11/2012	0.00 / 0.00%	13.30	14.00	13.30	14.00	14.00	12.67	20
10/10/2012	+0.50 / +3.70%	13.00	14.00	13.00	14.00	14.00	12.67	80,010
10/9/2012	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	12.22	0
10/8/2012	+0.60 / +4.65%	13.50	13.50	13.50	13.50	13.50	12.22	10
10/5/2012	-0.10 / -0.77%	12.90	12.90	12.90	12.90	12.90	11.68	2,000
10/4/2012	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	11.77	1,000
10/3/2012	-0.50 / -3.70%	13.50	13.50	13.00	13.00	13.00	11.77	1,100
10/2/2012	+0.60 / +4.65%	13.50	13.50	13.50	13.50	13.50	12.22	10
10/1/2012	0.00 / 0.00%	12.70	12.90	12.70	12.90	12.90	11.68	6,240
9/28/2012	-0.60 / -4.44%	13.20	13.50	12.90	12.90	12.90	11.68	12,500
9/27/2012	+0.50 / +3.85%	12.50	13.50	12.40	13.50	13.50	12.22	35,460
9/26/2012	+0.30 / +2.36%	12.70	13.00	12.50	13.00	13.00	11.77	43,600
9/25/2012	-0.60 / -4.51%	12.80	12.80	12.70	12.70	12.70	11.50	55,010
9/24/2012	-0.60 / -4.32%	13.30	13.30	13.30	13.30	13.30	12.04	40,000
9/21/2012	+0.20 / +1.46%	13.30	13.90	13.10	13.90	13.90	12.58	59,100
9/20/2012	+0.50 / +3.79%	12.80	13.70	12.60	13.70	13.70	12.40	59,010
9/19/2012	+0.60 / +4.76%	12.60	13.20	12.60	13.20	13.20	11.95	28,000
9/18/2012	-0.30 / -2.33%	12.30	12.60	12.30	12.60	12.60	11.41	94,280

<<Previous 30 days Next 30 days>>

DTL News

29/10	DTL: Notification Affiliated person trade
04/09	DTL: DTL still in the warning and supervision status
29/08	DTL: BOD resolution on loan
01/08	DTL: Overcome the status of warned and supervised securities
26/07	DTL: DTL signs Auditing Contract