Adf Group Inc (TSX: DRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	2.100	2.280	2.060	2.270	45,700	+0.17(+8.10%)
Jun 29, 2009	2.130	2.130	2.090	2.100	19,200	-0.05(-2.33%)
Jun 26, 2009	2.050	2.180	2.050	2.150	51,400	+0.14(+6.97%)
Jun 25, 2009	2.000	2.100	2.010	2.010	38,000	-0.04(-1.95%)
Jun 24, 2009	2.070	2.150	2.050	2.050	36,090	-0.01(-0.49%)
Jun 23, 2009	2.100	2.120	2.060	2.060	18,588	-0.05(-2.37%)
Jun 22, 2009	2.270	2.270	2.060	2.110	24,065	-0.12(-5.38%)
Jun 19, 2009	2.230	2.250	2.210	2.230	13,607	-0.03(-1.33%)
Jun 18, 2009	2.300	2.300	2.250	2.260	11,150	-0.04(-1.74%)
Jun 17, 2009	2.310	2.310	2.260	2.300	53,680	-0.01(-0.43%)
Jun 16, 2009	2.350	2.350	2.310	2.310	27,800	-0.05(-2.12%)
Jun 15, 2009	2.310	2.360	2.310	2.360	29,930	-0.02(-0.84%)
Jun 12, 2009	2.320	2.380	2.260	2.380	112,515	+0.03(+1.28%)
Jun 11, 2009	2.490	2.490	2.320	2.350	69,177	-0.11(-4.47%)
Jun 10, 2009	2.540	2.540	2.460	2.460	44,875	-0.04(-1.60%)
Jun 09, 2009	2.600	2.600	2.500	2.500	161,650	-0.10(-3.85%)
Jun 08, 2009	2.600	2.650	2.590	2.600	106,645	+0.02(+0.78%)
Jun 05, 2009	2.520	2.600	2.520	2.580	12,050	+0.01(+0.39%)
Jun 04, 2009	2.590	2.600	2.560	2.570	59,280	+0.07(+2.80%)
Jun 03, 2009	2.550	2.590	2.450	2.500	116,100	-0.06(-2.34%)
Jun 02, 2009	2.590	2.590	2.550	2.560	68,135	-0.03(-1.16%)
Jun 01, 2009	2.610	2.650	2.530	2.590	92,600	+0.02(+0.78%)
May 29, 2009	2.620	2.620	2.500	2.570	33,014	+0.01(+0.39%)
May 28, 2009	2.630	2.630	2.350	2.560	90,530	-0.04(-1.54%)
May 27, 2009	2.650	2.650	2.560	2.600	16,300	-0.07(-2.62%)
May 26, 2009	2.680	2.680	2.560	2.670	40,460	+0.02(+0.75%)
May 25, 2009	2.600	2.670	2.600	2.650	9,975	-0.03(-1.12%)
May 22, 2009	2.700	2.700	2.660	2.680	20,911	-0.02(-0.74%)
May 21, 2009	2.720	2.750	2.600	2.700	224,750	-0.06(-2.17%)
May 20, 2009	2.650	2.760	2.590	2.760	44,916	+0.12(+4.55%)
May 19, 2009	2.660	2.680	2.550	2.640	73,585	-0.03(-1.12%)
May 15, 2009	2.700	2.700	2.610	2.670	86,856	-0.01(-0.37%)
May 14, 2009	2.700	2.770	2.660	2.680	98,680	-0.11(-3.94%)
May 13, 2009	2.500	2.840	2.430	2.790	263,273	+0.31(+12.50%)
May 12, 2009	2.450	2.500	2.410	2.480	33,322	+0.07(+2.90%)
May 11, 2009	2.340	2.490	2.300	2.410	71,726	+0.09(+3.88%)
May 08, 2009	2.400	2.400	2.280	2.320	50,000	+0.02(+0.87%)
May 07, 2009	2.500	2.540	2.200	2.300	93,810	-0.08(-3.36%)
May 06, 2009	2.200	2.380	2.200	2.380	38,450	+0.07(+3.03%)
May 05, 2009	2.280	2.360	2.150	2.310	49,690	-0.07(-2.94%)
May 04, 2009	2.480	2.500	2.290	2.380	150,170	-0.05(-2.06%)
May 01, 2009	2.480	2.480	2.410	2.430	25,700	-0.06(-2.41%)
Apr 30, 2009	2.510	2.610	2.360	2.490	127,182	+0.06(+2.47%)
Apr 29, 2009	2.150	2.500	2.150	2.430	189,985	+0.28(+13.02%)
Apr 28, 2009	1.990	2.150	1.990	2.150	40,525	+0.13(+6.44%)
Apr 27, 2009	1.950	2.050	1.950	2.020	155,600	-0.02(-0.98%)
Apr 24, 2009	2.170	2.200	2.040	2.040	56,028	-0.16(-7.27%)
Apr 23, 2009	2.200	2.250	2.180	2.200	46,500	+0.02(+0.92%)
Apr 22, 2009	2.150	2.180	2.110	2.180	11,100	+0.03(+1.40%)
Apr 21, 2009	2.030	2.150	2.030	2.150	39,200	+0.12(+5.91%)
Apr 20, 2009	2.240	2.240	2.010	2.030	56,809	-0.13(-6.02%)
Apr 17, 2009	2.120	2.250	2.100	2.160	138,185	-0.04(-1.82%)
Apr 16, 2009	1.950	2.250	1.910	2.200	346,565	+0.31(+16.40%)
Apr 15, 2009	1.840	1.970	1.760	1.890	155,920	+0.09(+5.00%)
Apr 14, 2009	1.700	1.850	1.660	1.800	113,567	+0.15(+9.09%)
Apr 13, 2009	1.750	1.750	1.630	1.650	159,300	-0.11(-6.25%)
Apr 09, 2009	1.700	1.850	1.700	1.760	41,800	+0.06(+3.53%)
Apr 08, 2009	1.630	1.700	1.630	1.700	8,100	+0.10(+6.25%)
Apr 07, 2009	1.620	1.650	1.600	1.600	9,415	-0.02(-1.23%)
Apr 06, 2009	1.650	1.650	1.620	1.620	8,050	-0.03(-1.82%)
Apr 03, 2009	1.530	1.650	1.600	1.650	111,600	+0.05(+3.12%)
Apr 02, 2009	1.530	1.640	1.500	1.600	1,051,230	+0.07(+4.58%)