|
Closing price on 11/5/2010
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
6,710 |
| Split-adjusted Price |
6.60 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2010
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
6,710
|
|
|
11/4/2010
|
-0.20 / -3.03%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.60
|
6.40
|
32,370
|
|
|
11/3/2010
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.40
|
6.60
|
36,570
|
|
|
11/2/2010
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
16,320
|
|
|
11/1/2010
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.70
|
6.70
|
27,860
|
|
|
10/29/2010
|
-0.10 / -1.52%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
10,780
|
|
|
10/28/2010
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
3,650
|
|
|
10/27/2010
|
-0.30 / -4.35%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
6.60
|
19,140
|
|
|
10/26/2010
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
19,700
|
|
|
10/25/2010
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.45
|
6.70
|
14,220
|
|
|
10/22/2010
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
9,000
|
|
|
10/21/2010
|
-0.30 / -4.35%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.65
|
6.60
|
42,430
|
|
|
10/20/2010
|
-0.30 / -4.17%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
21,280
|
|
|
10/19/2010
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.15
|
7.20
|
34,670
|
|
|
10/18/2010
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
15,800
|
|
|
10/15/2010
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
15,090
|
|
|
10/14/2010
|
+0.10 / +1.35%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.40
|
7.50
|
25,110
|
|
|
10/13/2010
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.50
|
7.40
|
17,810
|
|
|
10/12/2010
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.58
|
7.50
|
59,510
|
|
|
10/11/2010
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.65
|
7.60
|
14,880
|
|
|
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
|
|
|