|
Closing price on 12/3/2010
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
54,460 |
| Split-adjusted Price |
6.60 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
54,460
|
|
|
12/2/2010
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.13
|
6.30
|
31,960
|
|
|
12/1/2010
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.30
|
6.00
|
34,550
|
|
|
11/30/2010
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.00
|
6.20
|
63,670
|
|
|
11/29/2010
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.80
|
6.00
|
17,870
|
|
|
11/26/2010
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
21,420
|
|
|
11/25/2010
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
23,130
|
|
|
11/24/2010
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.73
|
5.70
|
12,120
|
|
|
11/23/2010
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
13,890
|
|
|
11/22/2010
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.70
|
5.60
|
26,290
|
|
|
11/19/2010
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
17,370
|
|
|
11/18/2010
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.80
|
5.90
|
24,680
|
|
|
11/17/2010
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.73
|
5.80
|
38,620
|
|
|
11/16/2010
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.65
|
5.60
|
12,430
|
|
|
11/15/2010
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.85
|
5.80
|
3,620
|
|
|
11/12/2010
|
-0.30 / -4.76%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
6.00
|
9,480
|
|
|
11/11/2010
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.23
|
6.30
|
17,630
|
|
|
11/10/2010
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
14,110
|
|
|
11/9/2010
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.40
|
6.50
|
21,240
|
|
|
11/8/2010
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
4,480
|
|
|
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
|
|
|