|
Closing price on 12/1/2010
|
|
| Open |
19.50 |
| High |
20.50 |
| Low |
18.10 |
| Volume |
33,300 |
| Split-adjusted Price |
15.83 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-0.20 / -1.04%
|
19.50
|
20.50
|
18.10
|
19.00
|
19.85
|
15.83
|
33,300
|
|
|
11/30/2010
|
+0.60 / +3.23%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.00
|
50,600
|
|
|
11/29/2010
|
+1.00 / +5.68%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.05
|
15.50
|
34,200
|
|
|
11/26/2010
|
+0.90 / +5.39%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.43
|
14.67
|
84,700
|
|
|
11/25/2010
|
+1.00 / +6.37%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.62
|
13.92
|
31,100
|
|
|
11/24/2010
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.10
|
15.70
|
15.69
|
13.08
|
19,600
|
|
|
11/23/2010
|
+0.70 / +4.67%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.78
|
13.08
|
4,000
|
|
|
11/22/2010
|
-1.00 / -6.25%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.01
|
12.50
|
28,900
|
|
|
11/19/2010
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.13
|
13.33
|
3,600
|
|
|
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
|
|
|