|
Closing price on 1/12/2011
|
|
| Open |
28.20 |
| High |
28.80 |
| Low |
27.20 |
| Volume |
125,000 |
| Split-adjusted Price |
23.75 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2011
|
+0.80 / +2.89%
|
28.20
|
28.80
|
27.20
|
28.50
|
28.17
|
23.75
|
125,000
|
|
|
1/11/2011
|
+1.10 / +4.14%
|
28.10
|
28.40
|
26.80
|
27.70
|
28.18
|
23.08
|
384,100
|
|
|
1/10/2011
|
+1.50 / +5.98%
|
26.50
|
26.60
|
26.00
|
26.60
|
26.58
|
22.17
|
101,000
|
|
|
1/7/2011
|
+1.40 / +5.91%
|
23.60
|
25.10
|
23.40
|
25.10
|
24.88
|
20.92
|
149,500
|
|
|
1/6/2011
|
+0.20 / +0.85%
|
24.00
|
24.00
|
23.00
|
23.70
|
23.53
|
19.75
|
29,700
|
|
|
1/5/2011
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.10
|
23.50
|
23.49
|
19.58
|
49,600
|
|
|
1/4/2011
|
+0.60 / +2.62%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.34
|
19.58
|
47,200
|
|
|
12/31/2010
|
-0.50 / -2.14%
|
23.90
|
23.90
|
22.90
|
22.90
|
23.55
|
19.08
|
21,100
|
|
|
12/30/2010
|
-0.90 / -3.70%
|
24.00
|
24.10
|
23.40
|
23.40
|
23.53
|
19.50
|
46,600
|
|
|
12/29/2010
|
-0.30 / -1.22%
|
25.80
|
25.80
|
24.30
|
24.30
|
25.06
|
20.25
|
105,400
|
|
|
12/28/2010
|
+1.20 / +5.13%
|
23.30
|
24.70
|
23.30
|
24.60
|
24.24
|
20.50
|
66,200
|
|
|
12/27/2010
|
+0.10 / +0.43%
|
23.90
|
24.00
|
23.00
|
23.40
|
23.19
|
19.50
|
47,000
|
|
|
12/24/2010
|
-0.10 / -0.43%
|
24.30
|
24.30
|
23.20
|
23.30
|
23.60
|
19.42
|
67,400
|
|
|
12/23/2010
|
-0.30 / -1.27%
|
24.00
|
25.00
|
23.00
|
23.40
|
23.76
|
19.50
|
136,400
|
|
|
12/22/2010
|
-1.60 / -6.32%
|
25.00
|
25.90
|
23.40
|
23.70
|
24.70
|
19.75
|
30,500
|
|
|
12/21/2010
|
+0.60 / +2.43%
|
24.40
|
25.80
|
23.50
|
25.30
|
25.09
|
21.08
|
71,400
|
|
|
12/20/2010
|
+1.40 / +6.01%
|
23.50
|
24.70
|
22.90
|
24.70
|
24.23
|
20.58
|
170,200
|
|
|
12/17/2010
|
+1.10 / +4.95%
|
23.70
|
23.70
|
22.00
|
23.30
|
23.15
|
19.42
|
103,800
|
|
|
12/16/2010
|
+1.20 / +5.71%
|
22.20
|
22.20
|
22.10
|
22.20
|
22.20
|
18.50
|
132,100
|
|
|
12/15/2010
|
+1.90 / +9.95%
|
18.60
|
21.00
|
18.60
|
21.00
|
20.81
|
17.50
|
87,900
|
|
|
12/14/2010
|
-1.10 / -5.45%
|
21.50
|
21.60
|
18.80
|
19.10
|
19.75
|
15.92
|
76,500
|
|
|
12/13/2010
|
+1.20 / +6.32%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.18
|
16.83
|
103,300
|
|
|
12/10/2010
|
+0.60 / +3.26%
|
18.20
|
19.00
|
18.20
|
19.00
|
18.93
|
15.83
|
36,000
|
|
|
12/9/2010
|
+0.30 / +1.66%
|
17.10
|
18.60
|
17.00
|
18.40
|
17.75
|
15.33
|
18,100
|
|
|
12/8/2010
|
-1.20 / -6.22%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.12
|
15.08
|
106,200
|
|
|
12/7/2010
|
-0.90 / -4.46%
|
20.50
|
20.50
|
19.30
|
19.30
|
19.41
|
16.08
|
47,100
|
|
|
12/6/2010
|
-0.40 / -1.94%
|
21.50
|
21.80
|
20.10
|
20.20
|
20.70
|
16.83
|
37,000
|
|
|
12/3/2010
|
+1.60 / +8.42%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.57
|
17.17
|
80,800
|
|
|
12/2/2010
|
0.00 / 0.00%
|
19.80
|
20.20
|
18.60
|
19.00
|
19.31
|
15.83
|
24,900
|
|
|
12/1/2010
|
-0.20 / -1.04%
|
19.50
|
20.50
|
18.10
|
19.00
|
19.85
|
15.83
|
33,300
|
|
|