Closing price on 8/2/2011
|
|
Open |
4.20 |
High |
4.50 |
Low |
4.20 |
Volume |
560 |
Split-adjusted Price |
4.20 |
|
|
DDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2011
|
-0.20 / -4.55%
|
4.20
|
4.50
|
4.20
|
4.20
|
4.28
|
4.20
|
560
|
|
8/1/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4,800
|
|
7/29/2011
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
4.60
|
220
|
|
7/28/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
9,780
|
|
7/27/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
401,750
|
|
7/26/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4,320
|
|
7/25/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
10
|
|
7/22/2011
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
469,320
|
|
7/21/2011
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2,000
|
|
7/20/2011
|
+0.20 / +4.55%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.40
|
4.60
|
3,030
|
|
7/19/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
7/18/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
40
|
|
7/15/2011
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
20
|
|
7/14/2011
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.50
|
4.40
|
2,030
|
|
7/13/2011
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
7/12/2011
|
-0.20 / -4.17%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
90
|
|
7/11/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
7/8/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
30
|
|
7/7/2011
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
20
|
|
7/6/2011
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
110
|
|
7/5/2011
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
7,500
|
|
7/4/2011
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
5.00
|
1,290
|
|
7/1/2011
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
10
|
|
6/30/2011
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
20,000
|
|
6/29/2011
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
5.00
|
90
|
|
6/28/2011
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
5.00
|
4.90
|
1,010
|
|
6/27/2011
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3,100
|
|
6/24/2011
|
+0.10 / +2.04%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
5.00
|
270
|
|
6/23/2011
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.90
|
4.90
|
5.00
|
4.90
|
510
|
|
6/22/2011
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.15
|
5.10
|
16,010
|
|
|