Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.147	1.147	1.025	1.065	1,106,516	-0.07(-6.43%)
May 28, 2009	1.139	1.171	1.082	1.139	475,079	+0.00(+0.00%)
May 27, 2009	1.122	1.179	1.098	1.139	692,509	-0.02(-1.41%)
May 26, 2009	1.074	1.179	1.017	1.155	767,733	+0.07(+5.97%)
May 22, 2009	1.131	1.220	1.090	1.090	610,090	-0.04(-3.60%)
May 21, 2009	1.285	1.301	0.9597	1.131	2,636,582	-0.16(-12.58%)
May 20, 2009	1.318	1.423	1.220	1.293	844,294	-0.04(-3.05%)
May 19, 2009	1.366	1.423	1.309	1.334	998,097	+0.02(+1.86%)
May 18, 2009	1.212	1.309	1.204	1.309	587,952	+0.13(+11.03%)
May 15, 2009	1.277	1.350	1.163	1.179	747,379	-0.09(-7.05%)
May 14, 2009	1.301	1.383	1.017	1.269	1,289,632	+0.11(+9.09%)
May 13, 2009	1.277	1.383	1.090	1.163	1,894,532	-0.28(-19.21%)
May 12, 2009	1.594	1.635	1.285	1.440	2,453,324	-0.20(-12.38%)
May 11, 2009	1.635	1.854	1.545	1.643	2,247,180	-0.18(-9.82%)
May 08, 2009	1.464	2.033	1.342	1.822	4,152,761	+0.45(+32.54%)
May 07, 2009	1.749	1.936	1.090	1.374	4,892,816	-0.24(-14.65%)
May 06, 2009	1.334	1.675	1.334	1.610	5,730,521	+0.41(+34.69%)
May 05, 2009	0.7076	1.236	0.7076	1.196	5,006,633	+0.48(+67.05%)
May 04, 2009	0.6262	0.7157	0.6018	0.7157	1,359,263	+0.12(+20.55%)
May 01, 2009	0.6425	0.6425	0.5612	0.5937	1,577,273	-0.05(-7.60%)
Apr 30, 2009	0.5937	0.6425	0.5612	0.6425	1,861,597	+0.05(+8.22%)
Apr 29, 2009	0.5612	0.5937	0.5286	0.5937	2,974,405	+0.03(+5.80%)
Apr 28, 2009	0.5612	0.5612	0.5449	0.5612	300,260	-0.01(-1.43%)
Apr 27, 2009	0.5937	0.6100	0.5449	0.5693	533,077	-0.02(-4.11%)
Apr 24, 2009	0.5937	0.6669	0.5693	0.5937	875,642	+0.03(+5.80%)
Apr 23, 2009	0.6181	0.6588	0.5247	0.5612	1,542,155	-0.09(-13.75%)
Apr 22, 2009	0.6588	0.6832	0.6262	0.6506	466,885	-0.02(-2.44%)
Apr 21, 2009	0.6100	0.6669	0.5693	0.6669	541,747	+0.05(+7.89%)
Apr 20, 2009	0.6994	0.7238	0.4961	0.6181	2,068,494	-0.08(-11.63%)
Apr 17, 2009	0.6319	0.7076	0.6262	0.6994	1,557,755	+0.07(+11.69%)
Apr 16, 2009	0.6181	0.6262	0.5774	0.6262	735,166	+0.02(+2.67%)
Apr 15, 2009	0.5937	0.6100	0.5693	0.6100	1,146,765	+0.02(+2.74%)
Apr 14, 2009	0.5774	0.5937	0.5449	0.5937	1,062,873	+0.01(+1.39%)
Apr 13, 2009	0.5693	0.6100	0.5299	0.5856	682,282	+0.01(+1.41%)
Apr 09, 2009	0.5531	0.6100	0.5531	0.5774	1,313,795	+0.07(+12.70%)
Apr 08, 2009	0.4880	0.5286	0.4636	0.5124	550,701	+0.05(+10.53%)
Apr 07, 2009	0.5205	0.5449	0.4636	0.4636	776,105	-0.07(-12.31%)
Apr 06, 2009	0.5449	0.6018	0.5286	0.5286	1,823,742	-0.01(-1.52%)
Apr 03, 2009	0.4555	0.5693	0.4473	0.5368	2,016,698	+0.09(+20.00%)
Apr 02, 2009	0.4311	0.4799	0.4067	0.4473	2,115,549	+0.05(+12.25%)
Apr 01, 2009	0.3741	0.3985	0.3579	0.3985	1,275,366	+0.02(+6.52%)
Mar 31, 2009	0.4148	0.4148	0.3741	0.3741	586,915	-0.02(-6.12%)
Mar 30, 2009	0.4380	0.4380	0.3823	0.3985	599,468	-0.12(-23.44%)
Mar 26, 2009	0.4555	0.5205	0.4473	0.5205	949,455	+0.07(+16.36%)
Mar 25, 2009	0.4067	0.4555	0.4067	0.4473	1,442,684	+0.04(+10.00%)
Mar 24, 2009	0.4555	0.4717	0.4067	0.4067	1,754,472	-0.05(-10.71%)
Mar 23, 2009	0.4321	0.4555	0.4230	0.4555	1,857,187	+0.06(+14.29%)
Mar 20, 2009	0.4148	0.4555	0.3823	0.3985	2,215,256	+0.02(+4.26%)
Mar 19, 2009	0.6344	0.6344	0.3823	0.3823	4,665,766	-0.03(-7.84%)
Mar 18, 2009	0.3904	0.4229	0.3660	0.4148	810,451	+0.02(+4.08%)
Mar 17, 2009	0.3213	0.3985	0.3091	0.3985	1,062,192	+0.07(+19.51%)
Mar 16, 2009	0.2765	0.4067	0.2033	0.3335	1,342,778	+0.08(+32.26%)
Mar 13, 2009	0.2359	0.2765	0.2277	0.2521	0	+0.02(+10.71%)
Mar 12, 2009	0.2115	0.2277	0.1952	0.2277	494,282	+0.02(+12.00%)
Mar 11, 2009	0.2277	0.2277	0.1946	0.2033	665,297	-0.12(-37.50%)
Mar 10, 2009	0.1952	0.3253	0.1627	0.3253	617,232	+0.16(+100.00%)
Mar 09, 2009	0.1952	0.2359	0.1545	0.1627	470,301	-0.02(-13.04%)
Mar 06, 2009	0.1789	0.2684	0.1545	0.1871	0	-0.02(-8.00%)
Mar 05, 2009	0.2847	0.2847	0.1627	0.2033	138,084	-0.04(-16.67%)
Mar 04, 2009	0.2440	0.2440	0.2033	0.2440	733,220	-0.02(-9.09%)