|
Closing price on 9/8/2011
|
|
| Open |
4.40 |
| High |
4.50 |
| Low |
4.40 |
| Volume |
120 |
| Split-adjusted Price |
4.40 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2011
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
120
|
|
|
9/7/2011
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
490
|
|
|
9/6/2011
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.25
|
4.30
|
1,290
|
|
|
9/5/2011
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
65,620
|
|
|
9/1/2011
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
6,440
|
|
|
8/31/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
28,520
|
|
|
8/30/2011
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,460
|
|
|
8/29/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
3,170
|
|
|
8/26/2011
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
2,040
|
|
|
8/25/2011
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
900
|
|
|
8/24/2011
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
6,200
|
|
|
8/23/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
7,190
|
|
|
8/22/2011
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
10,750
|
|
|
8/19/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
9,710
|
|
|
8/18/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,410
|
|
|
8/17/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,150
|
|
|
8/16/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
2,870
|
|
|
8/15/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
380
|
|
|
8/12/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
1,790
|
|
|
8/11/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/10/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,660
|
|
|
8/9/2011
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,000
|
|
|
8/8/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.25
|
4.10
|
160
|
|
|
8/5/2011
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
11,270
|
|
|
8/4/2011
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.18
|
4.20
|
1,170
|
|
|
8/3/2011
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.20
|
4.00
|
630
|
|
|
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
|
|
|