|
Closing price on 12/23/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.00 |
| Volume |
2,200 |
| Split-adjusted Price |
7.50 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2011
|
+0.80 / +5.52%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.28
|
12.75
|
43,600
|
|
|
12/2/2011
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.31
|
12.08
|
42,100
|
|
|
12/1/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.30
|
11.58
|
42,800
|
|
|
11/30/2011
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.96
|
11.58
|
180,900
|
|
|
11/29/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.03
|
11.75
|
7,100
|
|
|
11/28/2011
|
+0.20 / +1.44%
|
14.20
|
14.50
|
14.00
|
14.10
|
14.07
|
11.75
|
97,200
|
|
|
11/25/2011
|
+0.20 / +1.46%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.90
|
11.58
|
46,300
|
|
|
11/24/2011
|
-0.60 / -4.20%
|
14.00
|
14.20
|
13.70
|
13.70
|
13.93
|
11.42
|
19,400
|
|
|
11/23/2011
|
+0.30 / +2.14%
|
14.70
|
14.70
|
13.80
|
14.30
|
14.18
|
11.92
|
197,700
|
|
|
11/22/2011
|
+0.20 / +1.45%
|
13.50
|
14.20
|
13.20
|
14.00
|
13.78
|
11.67
|
114,600
|
|
|
11/21/2011
|
-0.90 / -6.12%
|
14.80
|
14.80
|
13.80
|
13.80
|
14.02
|
11.50
|
9,700
|
|
|
11/18/2011
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.75
|
12.25
|
1,200
|
|
|
11/17/2011
|
+0.10 / +0.67%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.29
|
12.50
|
92,700
|
|
|
11/16/2011
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.96
|
12.42
|
100,700
|
|
|
11/15/2011
|
0.00 / 0.00%
|
15.60
|
15.90
|
14.80
|
14.80
|
15.79
|
12.33
|
51,100
|
|
|
11/14/2011
|
-1.00 / -6.33%
|
16.20
|
16.20
|
14.80
|
14.80
|
15.65
|
12.33
|
15,500
|
|
|