|
Closing price on 8/18/2009
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
76,600 |
| Split-adjusted Price |
12.40 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
-0.10 / -0.80%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.40
|
12.40
|
76,600
|
|
|
8/17/2009
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.10
|
12.50
|
12.40
|
12.50
|
80,840
|
|
|
8/14/2009
|
-0.20 / -1.63%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.10
|
12.10
|
131,410
|
|
|
8/13/2009
|
-0.20 / -1.60%
|
11.90
|
12.50
|
11.90
|
12.30
|
12.10
|
12.30
|
220,010
|
|
|
8/12/2009
|
-0.20 / -1.57%
|
12.70
|
13.20
|
12.40
|
12.50
|
12.70
|
12.50
|
172,670
|
|
|
8/11/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.50
|
12.70
|
162,080
|
|
|
8/10/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
48,760
|
|
|
8/7/2009
|
+0.50 / +4.50%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.60
|
11.60
|
120,810
|
|
|
8/6/2009
|
+0.50 / +4.72%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.95
|
11.10
|
146,280
|
|
|
8/5/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.58
|
10.60
|
26,330
|
|
|
8/4/2009
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
16,180
|
|
|
8/3/2009
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.60
|
10.70
|
20,360
|
|
|
7/31/2009
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
40,150
|
|
|
7/30/2009
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.20
|
10.50
|
10.60
|
10.50
|
25,510
|
|
|
7/29/2009
|
-0.20 / -1.87%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.50
|
10.50
|
29,740
|
|
|
7/28/2009
|
-0.40 / -3.60%
|
10.90
|
11.10
|
10.70
|
10.70
|
10.85
|
10.70
|
32,570
|
|
|
7/27/2009
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.10
|
11.20
|
11.10
|
78,880
|
|
|
7/24/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
33,100
|
|
|
7/23/2009
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.60
|
10.80
|
24,410
|
|
|
7/22/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.53
|
10.50
|
18,710
|
|
|
7/21/2009
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
10.50
|
27,760
|
|
|
7/20/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.50
|
10.40
|
37,630
|
|
|
7/17/2009
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
18,230
|
|
|
7/16/2009
|
-0.10 / -0.88%
|
11.20
|
11.60
|
11.10
|
11.20
|
11.28
|
11.20
|
23,660
|
|
|
7/15/2009
|
+0.30 / +2.73%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.20
|
11.30
|
42,490
|
|
|
7/14/2009
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.75
|
11.00
|
49,900
|
|
|
7/13/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.50
|
11.00
|
10.50
|
27,710
|
|
|
7/10/2009
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
32,400
|
|
|
7/9/2009
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.33
|
11.20
|
53,430
|
|
|
7/8/2009
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.20
|
11.40
|
21,440
|
|
|