DANA HOLDING $18.14
+0.72
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/27/2010
|
17.26
|
17.45
|
17.02
|
17.39
|
7888
|
|
12/23/2010
|
17.42
|
17.56
|
17.30
|
17.41
|
6993
|
|
12/22/2010
|
17.69
|
17.85
|
17.26
|
17.42
|
20090
|
|
12/21/2010
|
17.73
|
17.99
|
17.62
|
17.65
|
29777
|
|
12/20/2010
|
17.25
|
17.66
|
17.09
|
17.55
|
21246
|
|
12/17/2010
|
17.04
|
17.51
|
16.97
|
17.09
|
26171
|
|
12/16/2010
|
17.00
|
17.20
|
16.81
|
17.00
|
35311
|
|
12/15/2010
|
16.99
|
17.25
|
16.81
|
16.87
|
24154
|
|
12/14/2010
|
16.55
|
17.30
|
16.38
|
17.05
|
40030
|
|
12/13/2010
|
16.80
|
17.03
|
16.44
|
16.46
|
35148
|
|
12/10/2010
|
16.41
|
16.85
|
16.27
|
16.68
|
25741
|
|
12/9/2010
|
16.27
|
16.46
|
16.04
|
16.38
|
17224
|
|
12/8/2010
|
16.24
|
16.41
|
16.02
|
16.05
|
20337
|
|
12/7/2010
|
16.47
|
16.68
|
16.15
|
16.23
|
45154
|
|
12/6/2010
|
16.10
|
16.28
|
16.01
|
16.16
|
17605
|
|
12/3/2010
|
15.81
|
16.23
|
15.65
|
16.16
|
14547
|
|
12/2/2010
|
15.71
|
16.07
|
15.67
|
15.91
|
41159
|
|
12/1/2010
|
15.47
|
15.86
|
15.41
|
15.67
|
26040
|
|
11/30/2010
|
14.93
|
15.22
|
14.60
|
15.11
|
38823
|
|
11/29/2010
|
15.05
|
15.20
|
14.63
|
15.16
|
15879
|
|
11/26/2010
|
15.01
|
15.33
|
15.00
|
15.19
|
4764
|
|
11/24/2010
|
14.99
|
15.39
|
14.95
|
15.19
|
23989
|
|
11/23/2010
|
14.76
|
15.01
|
14.60
|
14.80
|
22229
|
|
11/22/2010
|
15.00
|
15.17
|
14.80
|
15.04
|
20628
|
|
11/19/2010
|
14.84
|
15.17
|
14.67
|
15.12
|
18755
|
|
11/18/2010
|
14.68
|
15.08
|
14.65
|
14.92
|
32973
|
|
11/17/2010
|
14.06
|
14.47
|
13.95
|
14.43
|
19604
|
|
11/16/2010
|
14.31
|
14.55
|
13.80
|
13.98
|
38638
|
|
11/15/2010
|
14.75
|
15.00
|
14.49
|
14.52
|
18302
|
|
11/12/2010
|
14.79
|
15.03
|
14.47
|
14.57
|
19708
|
|
11/11/2010
|
14.58
|
15.02
|
14.56
|
14.92
|
21248
|
|
11/10/2010
|
14.50
|
14.92
|
14.13
|
14.85
|
22421
|
|
11/9/2010
|
14.84
|
14.88
|
14.34
|
14.51
|
15856
|
|
11/8/2010
|
15.01
|
15.18
|
14.73
|
14.79
|
21558
|
|
11/5/2010
|
14.93
|
15.24
|
14.76
|
15.02
|
21278
|
|
11/4/2010
|
14.18
|
14.89
|
14.18
|
14.84
|
39535
|
|
11/3/2010
|
14.49
|
14.58
|
14.22
|
14.53
|
33245
|
|
11/2/2010
|
14.22
|
14.50
|
13.96
|
14.50
|
24954
|
|
11/1/2010
|
14.23
|
14.38
|
13.81
|
14.10
|
37686
|
|
10/29/2010
|
14.18
|
14.55
|
14.05
|
14.17
|
21529
|
|
10/28/2010
|
13.88
|
14.34
|
13.75
|
14.20
|
37968
|
|
10/27/2010
|
13.70
|
13.94
|
13.42
|
13.68
|
22426
|
|
10/26/2010
|
13.64
|
14.00
|
13.48
|
13.89
|
24661
|
|
10/25/2010
|
13.86
|
14.00
|
13.71
|
13.80
|
18129
|
|
10/22/2010
|
13.60
|
13.79
|
13.45
|
13.71
|
17900
|
|
10/21/2010
|
13.42
|
13.70
|
13.11
|
13.51
|
20895
|
|
10/20/2010
|
13.17
|
13.52
|
13.07
|
13.32
|
17451
|
|
10/19/2010
|
13.08
|
13.38
|
12.80
|
13.05
|
24713
|
|
10/18/2010
|
13.66
|
13.66
|
13.17
|
13.38
|
15258
|
|
10/15/2010
|
13.61
|
13.70
|
13.22
|
13.54
|
20843
|
|
10/14/2010
|
13.46
|
13.64
|
13.29
|
13.44
|
12200
|
|
10/13/2010
|
13.45
|
13.63
|
13.18
|
13.46
|
26620
|
|
10/12/2010
|
13.13
|
13.39
|
12.92
|
13.23
|
22765
|
|
10/11/2010
|
13.31
|
13.32
|
13.07
|
13.21
|
11740
|
|
10/8/2010
|
12.77
|
13.39
|
12.76
|
13.31
|
25567
|
|
10/7/2010
|
13.01
|
13.01
|
12.55
|
12.74
|
16972
|
|
10/6/2010
|
12.82
|
13.02
|
12.75
|
12.91
|
18641
|
|
10/5/2010
|
12.40
|
12.96
|
12.38
|
12.87
|
35751
|
|
10/4/2010
|
12.48
|
12.56
|
12.06
|
12.16
|
15705
|
|
10/1/2010
|
12.50
|
12.54
|
12.20
|
12.52
|
34446
|
|
9/30/2010
|
12.64
|
12.79
|
12.26
|
12.32
|
30186
|
|
9/29/2010
|
12.25
|
12.58
|
12.21
|
12.51
|
27528
|
|
9/28/2010
|
12.18
|
12.41
|
11.80
|
12.34
|
18266
|
|
9/27/2010
|
12.06
|
12.27
|
11.95
|
12.10
|
16784
|
|
9/24/2010
|
11.81
|
12.17
|
11.74
|
12.11
|
28875
|
|
9/23/2010
|
11.51
|
11.96
|
11.45
|
11.53
|
3588
|
|
9/22/2010
|
11.62
|
11.96
|
11.54
|
11.72
|
21379
|
|
9/21/2010
|
11.66
|
11.96
|
11.56
|
11.69
|
31186
|
|
9/20/2010
|
11.18
|
11.65
|
11.01
|
11.63
|
25529
|
|
9/17/2010
|
11.16
|
11.22
|
10.90
|
11.09
|
27686
|
|
9/16/2010
|
10.86
|
11.12
|
10.80
|
11.00
|
19794
|
|
9/15/2010
|
10.43
|
11.01
|
10.38
|
10.95
|
24795
|
|
9/14/2010
|
10.46
|
10.63
|
10.44
|
10.52
|
26010
|
|
9/13/2010
|
10.49
|
10.59
|
10.35
|
10.49
|
24162
|
|
9/10/2010
|
10.27
|
10.42
|
10.11
|
10.25
|
17299
|
|
9/9/2010
|
10.75
|
10.90
|
10.12
|
10.23
|
33136
|
|
9/8/2010
|
10.62
|
10.67
|
10.27
|
10.45
|
45609
|
|
9/7/2010
|
11.24
|
11.25
|
10.80
|
10.84
|
13494
|
|
9/3/2010
|
11.39
|
11.65
|
11.08
|
11.25
|
26244
|
|
9/2/2010
|
10.84
|
11.20
|
10.84
|
11.09
|
20451
|
|
9/1/2010
|
10.59
|
10.79
|
10.29
|
10.77
|
39607
|
|
8/31/2010
|
10.13
|
10.48
|
10.00
|
10.26
|
17269
|
|
8/30/2010
|
10.60
|
10.63
|
10.18
|
10.18
|
13871
|
|
8/27/2010
|
10.41
|
10.75
|
10.01
|
10.67
|
23921
|
|
8/26/2010
|
10.66
|
10.93
|
10.19
|
10.21
|
19375
|
|
8/25/2010
|
10.17
|
10.63
|
9.91
|
10.54
|
28979
|
|
8/24/2010
|
10.27
|
10.75
|
10.18
|
10.35
|
27117
|
|
8/23/2010
|
11.04
|
11.14
|
10.64
|
10.67
|
16930
|
|
8/20/2010
|
10.91
|
10.95
|
10.61
|
10.92
|
14904
|
|
8/19/2010
|
11.39
|
11.52
|
10.87
|
10.96
|
19652
|
|
8/18/2010
|
11.46
|
11.64
|
11.26
|
11.46
|
11324
|
|
8/17/2010
|
11.33
|
11.81
|
11.23
|
11.44
|
25449
|
|
8/16/2010
|
10.96
|
11.29
|
10.83
|
11.10
|
12758
|
|
8/13/2010
|
11.15
|
11.36
|
10.98
|
11.10
|
13176
|
|
8/12/2010
|
11.03
|
11.56
|
10.82
|
11.25
|
21128
|
|
8/11/2010
|
11.66
|
11.66
|
11.16
|
11.29
|
34276
|
|
8/10/2010
|
12.19
|
12.33
|
11.93
|
12.11
|
24451
|
|
8/9/2010
|
12.67
|
12.79
|
12.34
|
12.44
|
23898
|
|
8/6/2010
|
12.36
|
12.62
|
12.12
|
12.56
|
19549
|
|
8/5/2010
|
12.24
|
12.79
|
12.23
|
12.70
|
22507
|
