Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	40.31	41.52	39.94	40.79	2,753	+0.49(+1.21%)
Dec 29, 2011	42.01	42.01	40.18	40.31	3,258	-2.31(-5.43%)
Dec 28, 2011	42.62	42.62	40.79	42.62	1,260	+0.00(+0.00%)
Dec 27, 2011	44.57	44.69	42.50	42.62	4,165	-1.46(-3.32%)
Dec 23, 2011	42.38	44.45	39.94	44.08	3,460	+0.37(+0.84%)
Dec 21, 2011	43.59	44.14	42.13	43.72	1,771	-0.49(-1.10%)
Dec 20, 2011	42.38	44.32	42.28	44.20	3,588	+2.68(+6.45%)
Dec 19, 2011	41.77	42.13	41.40	41.52	2,732	+0.49(+1.19%)
Dec 16, 2011	43.59	43.59	40.79	41.04	2,253	-1.70(-3.99%)
Dec 15, 2011	42.25	44.81	42.25	42.74	1,173	+0.97(+2.33%)
Dec 14, 2011	42.98	42.98	40.31	41.77	2,269	-0.85(-2.00%)
Dec 13, 2011	45.18	45.18	42.38	42.62	1,475	-1.70(-3.85%)
Dec 12, 2011	46.15	46.15	43.59	44.32	980	-2.07(-4.46%)
Dec 09, 2011	43.36	46.85	43.11	46.39	2,575	+2.19(+4.96%)
Dec 08, 2011	44.20	44.45	41.77	44.20	1,583	+0.00(+0.00%)
Dec 07, 2011	43.59	44.20	43.47	44.20	2,081	+0.97(+2.25%)
Dec 06, 2011	42.01	43.96	40.18	43.23	3,227	+1.59(+3.82%)
Dec 05, 2011	41.65	41.65	38.36	41.64	1,968	+0.85(+2.07%)
Dec 02, 2011	41.04	42.38	40.18	40.79	1,661	+0.61(+1.52%)
Dec 01, 2011	39.82	40.20	39.09	40.18	3,614	+0.00(+0.00%)
Nov 30, 2011	40.18	41.88	39.58	40.18	3,214	+0.24(+0.61%)
Nov 29, 2011	40.67	40.72	39.58	39.94	905	-0.73(-1.80%)
Nov 28, 2011	42.13	42.13	39.94	40.67	909	+0.12(+0.30%)
Nov 25, 2011	40.55	42.01	40.18	40.55	421	-0.49(-1.19%)
Nov 23, 2011	40.55	42.74	39.58	41.04	2,623	+0.73(+1.81%)
Nov 22, 2011	40.06	40.67	38.60	40.31	3,954	-0.12(-0.30%)
Nov 21, 2011	41.04	41.65	38.72	40.43	4,974	-0.61(-1.48%)
Nov 18, 2011	41.04	41.40	41.04	41.04	1,568	+0.37(+0.90%)
Nov 17, 2011	40.67	41.89	40.55	40.67	2,743	-0.12(-0.30%)
Nov 16, 2011	41.28	41.89	40.55	40.79	656	-1.34(-3.18%)
Nov 15, 2011	41.65	42.25	41.04	42.13	434	-0.12(-0.29%)
Nov 14, 2011	41.77	42.74	40.80	42.25	972	+0.49(+1.17%)
Nov 11, 2011	40.43	45.79	40.43	41.77	4,258	+2.07(+5.21%)
Nov 10, 2011	40.91	40.91	39.70	39.70	1,138	-0.49(-1.21%)
Nov 09, 2011	40.67	41.06	40.06	40.18	917	-2.31(-5.44%)
Nov 08, 2011	41.16	42.50	40.18	42.50	1,354	+1.10(+2.65%)
Nov 07, 2011	39.70	41.40	39.09	41.40	4,436	+1.70(+4.29%)
Nov 04, 2011	40.43	40.91	39.70	39.70	337	-1.46(-3.55%)
Nov 03, 2011	40.55	41.40	40.55	41.16	1,432	+0.85(+2.11%)
Nov 02, 2011	40.55	41.27	39.82	40.31	1,178	+0.00(+0.00%)
Nov 01, 2011	41.65	41.65	39.58	40.31	5,787	-2.76(-6.42%)
Oct 31, 2011	47.00	47.25	42.62	43.07	7,094	-4.42(-9.31%)
Oct 28, 2011	45.06	47.86	45.06	47.49	5,963	+1.58(+3.45%)
Oct 27, 2011	45.91	47.00	44.81	45.91	3,687	+1.46(+3.29%)
Oct 26, 2011	44.93	44.93	43.24	44.45	2,299	+0.37(+0.83%)
Oct 25, 2011	47.00	47.00	41.40	44.08	3,330	-3.41(-7.18%)
Oct 24, 2011	48.71	49.32	46.88	47.49	4,366	-0.73(-1.52%)
Oct 21, 2011	42.74	50.05	42.74	48.22	5,543	+6.21(+14.78%)
Oct 20, 2011	41.77	43.23	39.71	42.01	3,530	+0.73(+1.77%)
Oct 19, 2011	38.84	42.25	38.60	41.28	3,803	+1.83(+4.63%)
Oct 18, 2011	38.97	39.82	37.99	39.45	1,776	+1.10(+2.86%)
Oct 17, 2011	38.84	39.56	37.87	38.36	1,102	-0.97(-2.48%)
Oct 14, 2011	41.04	41.52	38.72	39.33	1,871	-0.97(-2.42%)
Oct 13, 2011	40.67	41.30	38.84	40.31	2,320	-1.10(-2.65%)
Oct 12, 2011	37.75	41.89	36.65	41.40	5,293	+3.77(+10.03%)
Oct 11, 2011	37.87	37.87	35.56	37.63	3,652	-0.37(-0.96%)
Oct 10, 2011	37.87	37.99	37.09	37.99	1,317	+0.73(+1.96%)
Oct 07, 2011	38.97	38.97	36.41	37.26	1,504	-1.34(-3.47%)
Oct 06, 2011	37.14	38.84	36.53	38.60	564	+1.46(+3.93%)
Oct 05, 2011	35.07	37.50	34.70	37.14	3,504	+2.44(+7.02%)
Oct 04, 2011	35.92	36.03	33.73	34.70	5,787	-1.22(-3.39%)