|
Closing price on 11/1/2011
|
|
| Open |
17.20 |
| High |
18.10 |
| Low |
16.80 |
| Volume |
27,900 |
| Split-adjusted Price |
14.17 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2011
|
-0.20 / -1.16%
|
17.20
|
18.10
|
16.80
|
17.00
|
17.03
|
14.17
|
27,900
|
|
|
10/31/2011
|
-0.70 / -3.91%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.90
|
14.33
|
38,200
|
|
|
10/28/2011
|
+1.20 / +7.19%
|
16.90
|
18.10
|
16.90
|
17.90
|
17.67
|
14.92
|
61,500
|
|
|
10/27/2011
|
-0.60 / -3.47%
|
17.50
|
18.00
|
16.70
|
16.70
|
17.07
|
13.92
|
57,000
|
|
|
10/26/2011
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.27
|
14.42
|
113,500
|
|
|
10/25/2011
|
+1.10 / +7.14%
|
15.20
|
16.50
|
15.20
|
16.50
|
16.25
|
13.75
|
17,800
|
|
|
10/24/2011
|
-1.00 / -6.10%
|
16.90
|
16.90
|
15.40
|
15.40
|
15.51
|
12.83
|
61,200
|
|
|
10/21/2011
|
+0.50 / +3.14%
|
16.60
|
16.80
|
16.20
|
16.40
|
16.47
|
13.67
|
64,500
|
|
|
10/20/2011
|
+0.40 / +2.58%
|
16.30
|
16.80
|
15.90
|
15.90
|
16.30
|
13.25
|
114,000
|
|
|
10/19/2011
|
-0.50 / -3.13%
|
16.50
|
16.50
|
15.40
|
15.50
|
15.86
|
12.92
|
13,700
|
|
|
10/18/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.06
|
13.33
|
68,400
|
|
|
10/17/2011
|
-0.60 / -3.61%
|
17.40
|
17.40
|
16.00
|
16.00
|
17.10
|
13.33
|
12,400
|
|
|
10/14/2011
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.77
|
13.83
|
99,000
|
|
|
10/13/2011
|
-0.10 / -0.59%
|
16.70
|
17.20
|
16.40
|
16.80
|
17.00
|
14.00
|
136,500
|
|
|
10/12/2011
|
-0.60 / -3.43%
|
18.00
|
18.00
|
16.80
|
16.90
|
17.13
|
14.08
|
34,100
|
|
|
10/11/2011
|
+0.30 / +1.74%
|
17.50
|
18.30
|
17.50
|
17.50
|
17.84
|
14.58
|
114,100
|
|
|
10/10/2011
|
-0.60 / -3.37%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.28
|
14.33
|
121,400
|
|
|
10/7/2011
|
-0.60 / -3.26%
|
18.70
|
18.70
|
17.80
|
17.80
|
18.20
|
14.83
|
135,800
|
|
|
10/6/2011
|
+0.30 / +1.66%
|
18.20
|
18.60
|
18.20
|
18.40
|
18.37
|
15.33
|
32,500
|
|
|
10/5/2011
|
+0.10 / +0.56%
|
18.60
|
18.70
|
18.00
|
18.10
|
18.35
|
15.08
|
59,300
|
|
|
10/4/2011
|
-0.70 / -3.74%
|
18.00
|
18.80
|
17.80
|
18.00
|
18.34
|
15.00
|
135,400
|
|
|
10/3/2011
|
-0.50 / -2.60%
|
19.70
|
19.80
|
18.30
|
18.70
|
18.84
|
15.58
|
197,200
|
|
|
9/30/2011
|
+0.10 / +0.52%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.54
|
16.00
|
39,500
|
|
|
9/29/2011
|
-0.80 / -4.02%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.21
|
15.92
|
113,400
|
|
|
9/28/2011
|
-0.40 / -1.97%
|
20.50
|
20.70
|
19.40
|
19.90
|
19.91
|
16.58
|
67,800
|
|
|
9/27/2011
|
-1.00 / -4.69%
|
21.20
|
21.50
|
20.20
|
20.30
|
20.71
|
16.92
|
105,600
|
|
|
9/26/2011
|
-0.80 / -3.62%
|
23.20
|
23.20
|
21.00
|
21.30
|
21.66
|
17.75
|
79,200
|
|
|
9/23/2011
|
+1.40 / +6.76%
|
22.10
|
22.10
|
21.10
|
22.10
|
22.05
|
18.42
|
101,400
|
|
|
9/22/2011
|
+1.20 / +6.15%
|
20.10
|
20.70
|
20.10
|
20.70
|
20.67
|
17.25
|
142,900
|
|
|
9/21/2011
|
-0.50 / -2.50%
|
20.00
|
20.10
|
19.20
|
19.50
|
19.42
|
16.25
|
128,300
|
|
|