Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
DNDN,11/30/12,4.450,4.460,4.370,4.450,1933538,0.03,0.68%
DNDN,11/29/12,4.380,4.430,4.320,4.420,2098409,0.05,1.14%
DNDN,11/28/12,4.340,4.380,4.250,4.370,1737869,0.03,0.69%
DNDN,11/27/12,4.440,4.470,4.320,4.340,2076892,-0.12,-2.69%
DNDN,11/26/12,4.440,4.510,4.325,4.460,2400467,0.01,0.22%
DNDN,11/24/12,4.500,4.500,4.370,4.450,1540767,0.00,0.00%
DNDN,11/23/12,4.500,4.500,4.370,4.450,1540767,0.06,1.37%
DNDN,11/21/12,4.340,4.420,4.290,4.390,5189957,0.06,1.39%
DNDN,11/20/12,4.180,4.340,4.125,4.330,3750909,0.16,3.84%
DNDN,11/19/12,4.170,4.170,4.090,4.170,2757741,0.07,1.71%
DNDN,11/16/12,4.040,4.130,3.980,4.100,2472060,0.04,0.99%
DNDN,11/15/12,4.070,4.100,3.980,4.060,3868700,0.02,0.50%
DNDN,11/14/12,4.210,4.270,4.020,4.040,3311068,-0.15,-3.58%
DNDN,11/13/12,4.270,4.300,4.130,4.190,2989849,-0.11,-2.67%
DNDN,11/12/12,4.280,4.340,4.170,4.305,6273758,0.26,6.56%
DNDN,11/09/12,3.900,4.080,3.870,4.040,3909083,0.12,3.06%
DNDN,11/08/12,4.050,4.060,3.910,3.920,2815995,-0.13,-3.21%
DNDN,11/07/12,4.170,4.180,3.960,4.050,4689844,-0.15,-3.57%
DNDN,11/06/12,4.130,4.350,4.090,4.200,4964437,0.03,0.72%
DNDN,11/05/12,4.450,4.520,4.100,4.170,9903811,-0.30,-6.71%
DNDN,11/02/12,4.240,5.100,4.120,4.470,29837182,0.62,16.10%
DNDN,11/01/12,3.820,3.870,3.760,3.850,3401983,0.05,1.32%
DNDN,10/31/12,3.850,3.869,3.690,3.800,3824653,-0.05,-1.30%
DNDN,10/26/12,,3.850,3.850,3.850,0,-0.19,-4.70%
DNDN,10/25/12,4.040,4.100,3.990,4.040,2030706,0.02,0.50%
DNDN,10/24/12,4.080,4.110,3.970,4.020,3093082,-0.07,-1.71%
DNDN,10/23/12,4.190,4.230,4.020,4.090,3509171,-0.24,-5.54%
DNDN,10/19/12,4.290,4.370,4.200,4.330,5340036,0.02,0.46%
DNDN,10/18/12,4.250,4.370,4.160,4.310,2735840,0.07,1.65%
DNDN,10/17/12,4.110,4.270,4.070,4.240,2567087,0.13,3.16%
DNDN,10/16/12,4.150,4.180,4.070,4.110,2139264,-0.03,-0.72%
DNDN,10/15/12,4.210,4.240,4.100,4.140,1661340,-0.04,-0.96%
DNDN,10/12/12,4.290,4.370,4.160,4.180,1778099,-0.17,-3.91%
DNDN,10/11/12,4.240,4.360,4.050,4.350,4633280,0.14,3.33%
DNDN,10/10/12,4.430,4.440,4.180,4.210,4597937,-0.23,-5.18%
DNDN,10/09/12,4.550,4.560,4.410,4.440,2275163,-0.10,-2.20%
DNDN,10/08/12,4.510,4.570,4.470,4.540,2900933,0.04,0.89%
DNDN,10/06/12,4.570,4.620,4.470,4.500,2533184,0.00,0.00%
DNDN,10/05/12,4.570,4.620,4.470,4.500,2533034,-0.06,-1.42%
DNDN,10/04/12,4.540,4.590,4.470,4.565,2095979,0.06,1.44%
DNDN,10/03/12,4.640,4.660,4.450,4.500,4136862,-0.12,-2.60%
DNDN,10/02/12,4.690,4.720,4.490,4.620,4047475,-0.07,-1.49%
DNDN,10/01/12,4.860,5.000,4.680,4.690,3433756,-0.12,-2.49%
DNDN,09/28/12,4.610,5.100,4.460,4.810,13037975,0.18,3.89%
DNDN,09/27/12,4.570,4.690,4.520,4.630,2603030,0.08,1.76%
DNDN,09/26/12,4.750,4.840,4.510,4.550,4327633,-0.20,-4.11%
DNDN,09/25/12,4.970,5.080,4.730,4.745,3301767,-0.21,-4.14%
DNDN,09/24/12,5.090,5.500,4.870,4.950,3924700,-0.25,-4.81%
DNDN,09/21/12,5.220,5.290,5.080,5.200,6577017,0.08,1.56%
DNDN,09/20/12,5.360,5.400,5.100,5.120,4086044,-0.30,-5.54%
DNDN,09/19/12,5.100,5.450,5.010,5.420,7093283,0.41,8.18%
DNDN,09/18/12,4.850,5.150,4.770,5.010,6508142,0.23,4.79%
DNDN,09/17/12,4.730,4.820,4.720,4.781,2402851,0.05,0.97%
DNDN,09/14/12,4.770,4.850,4.720,4.735,3415065,-0.00,-0.11%
DNDN,09/13/12,4.930,4.950,4.700,4.740,5777903,-0.20,-4.05%
DNDN,09/12/12,5.030,5.030,4.730,4.940,4564071,0.10,2.07%
DNDN,09/11/12,4.890,4.950,4.760,4.840,2445274,-0.03,-0.62%
DNDN,09/10/12,4.860,5.040,4.840,4.870,2200378,0.00,0.00%
DNDN,09/07/12,4.940,5.000,4.820,4.870,2679427,-0.06,-1.22%
DNDN,09/06/12,4.990,5.030,4.920,4.930,3499928,0.05,1.02%
DNDN,09/05/12,4.950,5.160,4.820,4.880,4689888,-0.10,-2.01%