|
Closing price on 1/17/2012
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
34,100 |
| Split-adjusted Price |
7.75 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2012
|
-0.50 / -5.10%
|
9.60
|
9.90
|
9.30
|
9.30
|
9.44
|
7.75
|
34,100
|
|
|
1/16/2012
|
-0.10 / -1.01%
|
10.00
|
10.40
|
9.60
|
9.80
|
9.88
|
8.17
|
75,000
|
|
|
1/13/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.60
|
9.90
|
10.02
|
8.25
|
139,600
|
|
|
1/12/2012
|
-0.40 / -3.88%
|
9.80
|
10.40
|
9.60
|
9.90
|
10.03
|
8.25
|
37,300
|
|
|
1/11/2012
|
-0.20 / -1.90%
|
11.00
|
11.10
|
9.80
|
10.30
|
10.12
|
8.58
|
143,400
|
|
|
1/10/2012
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.75
|
37,500
|
|
|
1/9/2012
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.25
|
11,600
|
|
|
1/6/2012
|
+0.50 / +5.68%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
7.75
|
112,100
|
|
|
1/5/2012
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.71
|
7.33
|
171,900
|
|
|
1/4/2012
|
+0.30 / +3.75%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.33
|
6.92
|
85,300
|
|
|
1/3/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.00
|
8.00
|
6.67
|
46,600
|
|
|
12/30/2011
|
0.00 / 0.00%
|
8.10
|
8.40
|
7.90
|
8.00
|
8.04
|
6.67
|
114,900
|
|
|
12/29/2011
|
-0.50 / -5.88%
|
8.20
|
8.20
|
7.70
|
8.00
|
8.01
|
6.67
|
6,300
|
|
|
12/28/2011
|
+0.30 / +3.66%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.15
|
7.08
|
154,300
|
|
|
12/27/2011
|
-0.60 / -6.82%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.83
|
13,800
|
|
|
12/26/2011
|
-0.20 / -2.22%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.84
|
7.33
|
8,300
|
|
|
12/23/2011
|
-0.60 / -6.25%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.42
|
7.50
|
2,200
|
|
|
12/22/2011
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.00
|
100
|
|
|
12/21/2011
|
+0.20 / +2.11%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.88
|
8.08
|
151,300
|
|
|
12/20/2011
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.92
|
80,300
|
|
|
12/19/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.50
|
10.10
|
10.23
|
8.42
|
32,400
|
|
|
12/16/2011
|
+0.20 / +2.02%
|
10.60
|
10.70
|
9.90
|
10.10
|
10.11
|
8.42
|
75,900
|
|
|
12/15/2011
|
-0.50 / -4.81%
|
10.80
|
10.80
|
9.90
|
9.90
|
10.60
|
8.25
|
11,000
|
|
|
12/14/2011
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.56
|
8.67
|
79,300
|
|
|
12/13/2011
|
-0.10 / -0.93%
|
11.40
|
11.40
|
10.70
|
10.70
|
11.14
|
8.92
|
22,200
|
|
|
12/12/2011
|
0.00 / 0.00%
|
11.30
|
11.70
|
10.80
|
10.80
|
11.50
|
9.00
|
92,500
|
|
|
12/9/2011
|
-0.30 / -2.70%
|
11.80
|
11.80
|
10.80
|
10.80
|
11.30
|
9.00
|
38,600
|
|
|
12/8/2011
|
-3.40 / -23.45%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.25
|
68,600
|
|
|
12/7/2011
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.69
|
12.08
|
35,400
|
|
|
12/6/2011
|
-0.30 / -1.96%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.49
|
12.50
|
21,200
|
|
|