|
Closing price on 11/18/2010
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
14,900 |
| Split-adjusted Price |
13.50 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+1.00 / +6.58%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.08
|
13.50
|
14,900
|
|
|
11/17/2010
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.10
|
15.20
|
15.24
|
12.67
|
12,000
|
|
|
11/16/2010
|
-0.90 / -5.63%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.22
|
12.58
|
23,300
|
|
|
11/15/2010
|
-0.90 / -5.33%
|
16.90
|
16.90
|
15.80
|
16.00
|
16.18
|
13.33
|
37,600
|
|
|
11/12/2010
|
-1.10 / -6.11%
|
17.10
|
17.50
|
16.90
|
16.90
|
16.93
|
14.08
|
25,700
|
|
|
11/11/2010
|
-0.70 / -3.74%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.10
|
15.00
|
19,400
|
|
|
11/10/2010
|
-0.20 / -1.06%
|
19.20
|
19.20
|
18.60
|
18.70
|
18.63
|
15.58
|
6,800
|
|
|
11/9/2010
|
-0.80 / -4.06%
|
18.80
|
19.00
|
18.70
|
18.90
|
18.80
|
15.75
|
12,500
|
|
|
11/8/2010
|
+0.50 / +2.60%
|
20.40
|
20.40
|
19.20
|
19.70
|
19.70
|
16.42
|
20,000
|
|
|
11/5/2010
|
+1.10 / +6.08%
|
19.00
|
19.20
|
18.70
|
19.20
|
19.10
|
16.00
|
14,000
|
|
|
11/4/2010
|
+0.30 / +1.69%
|
17.80
|
19.00
|
17.80
|
18.10
|
18.05
|
15.08
|
17,600
|
|
|
11/3/2010
|
-1.00 / -5.32%
|
18.90
|
18.90
|
17.80
|
17.80
|
18.01
|
14.83
|
36,700
|
|
|
11/2/2010
|
-1.20 / -6.00%
|
20.00
|
20.00
|
18.80
|
18.80
|
19.08
|
15.67
|
30,000
|
|
|
11/1/2010
|
-1.50 / -6.98%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.19
|
16.67
|
25,000
|
|
|
10/29/2010
|
-0.10 / -0.46%
|
22.50
|
22.50
|
21.00
|
21.50
|
21.43
|
17.92
|
8,900
|
|
|
10/28/2010
|
-0.80 / -3.57%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.67
|
18.00
|
11,200
|
|
|
10/27/2010
|
-1.00 / -4.27%
|
23.90
|
23.90
|
22.00
|
22.40
|
22.32
|
18.67
|
18,400
|
|
|
10/26/2010
|
+0.60 / +2.63%
|
21.00
|
23.60
|
20.60
|
23.40
|
22.84
|
19.50
|
35,400
|
|
|
10/25/2010
|
+0.20 / +0.88%
|
22.10
|
23.00
|
21.00
|
22.80
|
22.07
|
19.00
|
24,800
|
|
|
10/22/2010
|
-0.50 / -2.16%
|
21.70
|
23.30
|
21.70
|
22.60
|
22.09
|
18.83
|
42,800
|
|
|
10/21/2010
|
-0.50 / -2.12%
|
22.50
|
24.80
|
22.50
|
23.10
|
23.33
|
19.25
|
14,200
|
|
|
10/20/2010
|
-1.30 / -5.22%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.62
|
19.67
|
28,700
|
|
|
10/19/2010
|
-1.60 / -6.04%
|
25.90
|
25.90
|
24.90
|
24.90
|
25.34
|
20.75
|
21,400
|
|
|
10/18/2010
|
-0.50 / -1.85%
|
27.80
|
27.80
|
26.50
|
26.50
|
26.59
|
22.08
|
1,400
|
|
|
10/15/2010
|
-1.00 / -3.57%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.23
|
22.50
|
15,900
|
|
|
10/14/2010
|
+0.60 / +2.19%
|
29.20
|
29.20
|
28.00
|
28.00
|
29.05
|
23.33
|
63,100
|
|
|
10/13/2010
|
+1.80 / +7.03%
|
27.30
|
27.40
|
26.00
|
27.40
|
27.31
|
22.83
|
53,400
|
|
|
10/12/2010
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.00
|
25.60
|
25.68
|
21.33
|
7,100
|
|
|
10/11/2010
|
+0.50 / +1.96%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.06
|
21.67
|
37,700
|
|
|
10/8/2010
|
-1.30 / -4.85%
|
27.20
|
27.20
|
25.50
|
25.50
|
25.99
|
21.25
|
16,100
|
|
|