Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2011	+0.20 / +1.16%	17.50	17.50	17.50	17.50	17.50	14.84	520,000
7/29/2011	+0.30 / +1.76%	17.00	17.30	17.00	17.30	17.30	14.67	567,800
7/28/2011	+0.50 / +3.03%	17.00	17.00	17.00	17.00	17.00	14.42	42,260
7/27/2011	-0.30 / -1.79%	16.80	16.80	16.50	16.50	16.50	13.99	31,020
7/26/2011	+0.30 / +1.82%	16.60	16.80	16.60	16.80	16.80	14.25	3,280
7/25/2011	-0.50 / -2.94%	16.30	16.50	16.30	16.50	16.50	13.99	5,170
7/22/2011	+0.30 / +1.80%	17.00	17.40	16.00	17.00	17.00	14.42	65,850
7/21/2011	-0.80 / -4.57%	17.50	17.50	16.70	16.70	16.70	14.16	52,400
7/20/2011	+0.50 / +2.94%	16.40	17.50	16.40	17.50	17.50	14.84	34,010
7/19/2011	-0.80 / -4.49%	17.80	17.80	17.00	17.00	17.00	14.42	31,020
7/18/2011	+0.40 / +2.30%	17.20	17.80	17.20	17.80	17.80	15.09	2,100
7/15/2011	-0.20 / -1.14%	17.50	17.60	17.40	17.40	17.40	14.75	50,570
7/14/2011	-0.40 / -2.22%	17.60	17.60	17.50	17.60	17.60	14.92	54,380
7/13/2011	+0.20 / +1.12%	17.80	18.00	17.80	18.00	18.00	15.26	23,000
7/12/2011	-0.20 / -1.11%	18.00	18.00	17.80	17.80	17.80	15.09	51,000
7/11/2011	-0.40 / -2.17%	18.20	18.50	18.00	18.00	18.00	15.26	68,780
7/8/2011	-0.30 / -1.60%	18.40	18.40	18.30	18.40	18.40	15.60	49,870
7/7/2011	0.00 / 0.00%	18.50	18.70	18.40	18.70	18.70	15.86	75,000
7/6/2011	-0.10 / -0.53%	18.50	18.70	18.40	18.70	18.70	15.86	33,570
7/5/2011	+0.40 / +2.17%	18.40	18.80	18.10	18.80	18.80	15.94	74,440
7/4/2011	+0.40 / +2.22%	18.40	18.40	18.00	18.40	18.40	15.60	21,510
7/1/2011	-0.60 / -3.23%	18.50	18.50	18.00	18.00	18.00	15.26	70,700
6/30/2011	0.00 / 0.00%	18.70	18.90	18.60	18.60	18.60	15.77	43,270
6/29/2011	-0.20 / -1.06%	18.80	18.80	18.50	18.60	18.60	15.77	33,300
6/28/2011	0.00 / 0.00%	18.50	18.80	18.50	18.80	18.80	15.94	38,000
6/27/2011	-0.10 / -0.53%	19.50	19.50	18.50	18.80	18.80	15.94	95,200
6/24/2011	+0.90 / +5.00%	18.20	18.90	18.00	18.90	18.90	16.03	219,200
6/23/2011	+0.40 / +2.27%	18.00	18.00	18.00	18.00	18.00	15.26	70,050
6/22/2011	-0.20 / -1.12%	17.90	17.90	17.60	17.60	17.60	14.92	110,000
6/21/2011	-0.20 / -1.11%	17.80	17.90	17.50	17.80	17.80	15.09	195,120

<<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