|
Closing price on 11/27/2012
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
64,970 |
| Split-adjusted Price |
1.54 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2012
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
1.54
|
64,970
|
|
|
11/26/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
1.58
|
542,073
|
|
|
11/23/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
1.58
|
53,640
|
|
|
11/22/2012
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.80
|
9.10
|
9.10
|
1.58
|
214,440
|
|
|
11/21/2012
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
1.51
|
32,790
|
|
|
11/20/2012
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
1.54
|
54,920
|
|
|
11/19/2012
|
-0.10 / -1.15%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
1.49
|
51,890
|
|
|
11/16/2012
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
1.51
|
10,180
|
|
|
11/15/2012
|
-0.30 / -3.45%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
1.46
|
18,720
|
|
|
11/14/2012
|
-0.40 / -4.40%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.70
|
1.51
|
51,590
|
|
|
11/13/2012
|
+0.20 / +2.25%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
1.58
|
80,710
|
|
|
11/12/2012
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
1.54
|
133,110
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
1.47
|
32,760
|
|
|
11/8/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
1.47
|
27,100
|
|
|
11/7/2012
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
1.47
|
79,680
|
|
|
11/6/2012
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
1.46
|
20,770
|
|
|
11/5/2012
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
1.42
|
153,460
|
|
|
11/2/2012
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
1.49
|
10,400
|
|
|
11/1/2012
|
+0.10 / +1.12%
|
8.70
|
9.10
|
8.60
|
9.00
|
9.00
|
1.56
|
83,610
|
|
|
10/31/2012
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
1.54
|
120,850
|
|
|
10/30/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.61
|
297,390
|
|
|
10/29/2012
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
1.54
|
93,550
|
|
|
10/26/2012
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
1.47
|
31,540
|
|
|
10/25/2012
|
-0.40 / -4.65%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.20
|
1.42
|
51,210
|
|
|
10/24/2012
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
1.49
|
52,470
|
|
|
10/23/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
1.46
|
63,290
|
|
|
10/22/2012
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
1.39
|
59,110
|
|
|
10/19/2012
|
-0.40 / -4.71%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.10
|
1.41
|
96,140
|
|
|
10/18/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
1.47
|
42,100
|
|
|
10/17/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
1.47
|
42,910
|
|
|