|
Closing price on 9/23/2011
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
89,280 |
| Split-adjusted Price |
2.78 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2011
|
-0.30 / -1.84%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
2.78
|
89,280
|
|
|
9/22/2011
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.30
|
2.83
|
78,720
|
|
|
9/21/2011
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.20
|
2.81
|
59,440
|
|
|
9/20/2011
|
-0.10 / -0.61%
|
15.80
|
16.30
|
15.70
|
16.20
|
16.20
|
2.81
|
86,730
|
|
|
9/19/2011
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
2.83
|
58,100
|
|
|
9/16/2011
|
-0.50 / -2.98%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.30
|
2.83
|
89,490
|
|
|
9/15/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.60
|
16.80
|
16.80
|
2.91
|
56,560
|
|
|
9/14/2011
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
2.91
|
94,320
|
|
|
9/13/2011
|
+0.50 / +3.09%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
2.90
|
119,710
|
|
|
9/12/2011
|
-2.70 / -14.29%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
2.81
|
168,900
|
|
|
9/9/2011
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.30
|
18.90
|
18.90
|
2.69
|
50,520
|
|
|
9/8/2011
|
+0.50 / +2.72%
|
18.60
|
19.10
|
18.60
|
18.90
|
18.90
|
2.69
|
49,050
|
|
|
9/7/2011
|
+0.80 / +4.55%
|
18.00
|
18.40
|
17.70
|
18.40
|
18.40
|
2.61
|
80,040
|
|
|
9/6/2011
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.60
|
2.50
|
42,970
|
|
|
9/5/2011
|
-0.30 / -1.68%
|
17.30
|
18.20
|
17.30
|
17.60
|
17.60
|
2.50
|
75,400
|
|
|
9/1/2011
|
-0.40 / -2.19%
|
17.90
|
18.30
|
17.90
|
17.90
|
17.90
|
2.54
|
76,600
|
|
|
8/31/2011
|
-0.10 / -0.54%
|
18.40
|
18.40
|
17.90
|
18.30
|
18.30
|
2.60
|
579,090
|
|
|
8/30/2011
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.40
|
2.61
|
507,790
|
|
|
8/29/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.40
|
2.61
|
40,640
|
|
|
8/26/2011
|
-0.10 / -0.54%
|
18.00
|
18.60
|
18.00
|
18.40
|
18.40
|
2.61
|
18,860
|
|
|
8/25/2011
|
+0.30 / +1.65%
|
18.10
|
18.60
|
18.10
|
18.50
|
18.50
|
2.63
|
20,690
|
|
|
8/24/2011
|
-0.40 / -2.15%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.20
|
2.59
|
63,640
|
|
|
8/23/2011
|
-0.40 / -2.11%
|
18.90
|
18.90
|
18.30
|
18.60
|
18.60
|
2.64
|
144,630
|
|
|
8/22/2011
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.50
|
19.00
|
19.00
|
2.70
|
28,260
|
|
|
8/19/2011
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
2.70
|
45,580
|
|
|
8/18/2011
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.50
|
19.10
|
19.10
|
2.71
|
58,810
|
|
|
8/17/2011
|
+0.30 / +1.60%
|
18.70
|
19.40
|
18.70
|
19.00
|
19.00
|
2.70
|
41,110
|
|
|
8/16/2011
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
2.66
|
13,040
|
|
|
8/15/2011
|
-0.30 / -1.58%
|
19.10
|
19.40
|
18.40
|
18.70
|
18.70
|
2.66
|
105,820
|
|
|
8/12/2011
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.40
|
19.00
|
19.00
|
2.70
|
70,340
|
|
|