Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2012	-0.30 / -2.22%	13.50	13.50	13.20	13.20	13.20	11.95	21,000
8/29/2012	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	12.22	20,000
8/28/2012	-0.50 / -3.57%	13.50	13.50	13.50	13.50	13.50	12.22	7,000
8/27/2012	+0.40 / +2.94%	13.60	14.00	13.40	14.00	14.00	12.67	5,550
8/24/2012	+0.60 / +4.62%	12.40	13.60	12.40	13.60	13.60	12.31	2,820
8/23/2012	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	11.77	0
8/22/2012	+0.10 / +0.78%	12.90	13.00	12.90	13.00	13.00	11.77	5,020
8/21/2012	-0.60 / -4.44%	12.90	12.90	12.90	12.90	12.90	11.68	5,000
8/20/2012	-0.50 / -3.57%	14.00	14.00	13.50	13.50	13.50	12.22	9,910
8/17/2012	+0.40 / +2.94%	13.00	14.00	13.00	14.00	14.00	12.67	120
8/16/2012	-0.20 / -1.45%	13.80	13.80	13.60	13.60	13.60	12.31	1,180
8/15/2012	-0.20 / -1.43%	14.20	14.20	13.80	13.80	13.80	12.49	11,250
8/14/2012	0.00 / 0.00%	13.80	14.00	13.80	14.00	14.00	12.67	13,000
8/13/2012	-0.60 / -4.11%	14.60	14.60	14.00	14.00	14.00	12.67	12,000
8/10/2012	+0.60 / +4.29%	14.60	14.70	14.60	14.60	14.60	13.22	170,500
8/9/2012	-0.40 / -2.78%	14.00	14.00	14.00	14.00	14.00	12.67	10
8/8/2012	0.00 / 0.00%	14.40	14.40	14.40	14.40	14.40	13.04	2,000
8/7/2012	+0.20 / +1.41%	14.00	14.50	13.50	14.40	14.40	13.04	3,520
8/6/2012	-0.30 / -2.07%	14.50	14.50	14.20	14.20	14.20	12.85	2,010
8/3/2012	-0.30 / -2.03%	15.10	15.10	14.50	14.50	14.50	13.13	12,020
8/2/2012	+0.60 / +4.23%	14.40	14.80	14.30	14.80	14.80	13.40	16,000
8/1/2012	-0.30 / -2.07%	14.50	14.50	14.20	14.20	14.20	12.85	12,000
7/31/2012	0.00 / 0.00%	14.50	14.50	14.50	14.50	14.50	13.13	10
7/30/2012	-0.20 / -1.36%	15.00	15.00	14.50	14.50	14.50	13.13	10,010
7/27/2012	+0.10 / +0.68%	14.80	14.80	14.70	14.70	14.70	13.31	15,000
7/26/2012	-0.20 / -1.35%	14.80	15.40	14.60	14.60	14.60	13.22	5,110
7/25/2012	-0.40 / -2.63%	15.00	15.00	14.80	14.80	14.80	13.40	17,000
7/24/2012	+0.20 / +1.33%	15.00	15.20	15.00	15.20	15.20	13.76	17,320
7/23/2012	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.58	0
7/20/2012	0.00 / 0.00%	15.00	15.20	15.00	15.00	15.00	13.58	20,500

<<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