Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/17/2012	-0.60 / -4.44%	12.90	12.90	12.90	12.90	12.90	11.68	60,000
9/14/2012	+0.40 / +3.05%	12.80	13.50	12.60	13.50	13.50	12.22	69,300
9/13/2012	+0.60 / +4.80%	12.50	13.10	12.50	13.10	13.10	11.86	28,550
9/12/2012	-0.30 / -2.34%	12.50	12.80	12.50	12.50	12.50	11.32	215,000
9/11/2012	+0.40 / +3.23%	12.40	12.80	12.00	12.80	12.80	11.59	140,010
9/10/2012	-0.30 / -2.36%	12.70	12.70	12.40	12.40	12.40	11.23	75,000
9/7/2012	-0.40 / -3.05%	13.10	13.10	12.70	12.70	12.70	11.50	170,130
9/6/2012	0.00 / 0.00%	13.10	13.10	12.50	13.10	13.10	11.86	211,020
9/5/2012	-0.40 / -2.96%	13.40	13.40	13.10	13.10	13.10	11.86	75,000
9/4/2012	+0.50 / +3.85%	13.00	13.50	12.80	13.50	13.50	12.22	112,310
8/31/2012	-0.20 / -1.52%	12.80	13.20	12.80	13.00	13.00	11.77	45,260
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

<<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