|
Closing price on 10/8/2010
|
|
| Open |
7.40 |
| High |
7.80 |
| Low |
7.40 |
| Volume |
71,090 |
| Split-adjusted Price |
7.70 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2010
|
+0.20 / +2.67%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.70
|
7.70
|
71,090
|
|
|
10/7/2010
|
-0.10 / -1.32%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.70
|
7.50
|
75,650
|
|
|
10/6/2010
|
-0.40 / -5.00%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.70
|
7.60
|
71,790
|
|
|
10/5/2010
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.60
|
8.00
|
7.60
|
8.00
|
29,740
|
|
|
10/4/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
8.00
|
13,320
|
|
|
10/1/2010
|
+0.10 / +1.25%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.10
|
8.10
|
2,040
|
|
|
9/30/2010
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
16,530
|
|
|
9/29/2010
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
8.20
|
14,840
|
|
|
9/28/2010
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.38
|
8.40
|
10,300
|
|
|
9/27/2010
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
9,920
|
|
|
9/24/2010
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
11,540
|
|
|
9/23/2010
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.60
|
8.50
|
30,110
|
|
|
9/22/2010
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.50
|
8.80
|
3,890
|
|
|
9/21/2010
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
8.60
|
17,120
|
|
|
9/20/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.88
|
8.70
|
24,510
|
|
|
9/17/2010
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
9.00
|
59,740
|
|
|
9/16/2010
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.60
|
8.80
|
36,280
|
|
|
9/15/2010
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.55
|
8.50
|
55,910
|
|
|
9/14/2010
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
8.50
|
7,110
|
|
|
9/13/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.50
|
8.60
|
31,870
|
|
|
9/10/2010
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
8.60
|
15,660
|
|
|
9/9/2010
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.98
|
9.00
|
29,290
|
|
|
9/8/2010
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.75
|
8.90
|
39,650
|
|
|
9/7/2010
|
-0.20 / -2.20%
|
8.80
|
9.30
|
8.80
|
8.90
|
8.90
|
8.90
|
19,100
|
|
|
9/6/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
9.10
|
52,830
|
|
|
9/1/2010
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
36,060
|
|
|
8/31/2010
|
+0.40 / +4.65%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.70
|
9.00
|
64,560
|
|
|
8/30/2010
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
13,390
|
|
|
8/27/2010
|
-0.30 / -3.53%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
26,890
|
|
|
8/26/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.45
|
8.50
|
21,480
|
|
|