|
Closing price on 12/5/2011
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.20 |
| Volume |
43,600 |
| Split-adjusted Price |
12.75 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2011
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.50
|
15.80
|
15.71
|
13.17
|
115,000
|
|
|
11/10/2011
|
-0.40 / -2.48%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.69
|
13.08
|
115,800
|
|
|
11/9/2011
|
-0.70 / -4.17%
|
16.80
|
17.00
|
16.10
|
16.10
|
16.28
|
13.42
|
101,500
|
|
|
11/8/2011
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.30
|
16.80
|
16.94
|
14.00
|
16,200
|
|
|
11/7/2011
|
-0.10 / -0.58%
|
17.70
|
17.70
|
16.50
|
17.00
|
16.86
|
14.17
|
98,500
|
|
|
11/4/2011
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.24
|
14.25
|
125,400
|
|
|
11/3/2011
|
-0.10 / -0.55%
|
18.80
|
18.80
|
17.80
|
18.00
|
18.27
|
15.00
|
79,800
|
|
|
11/2/2011
|
+1.10 / +6.47%
|
17.20
|
18.10
|
17.20
|
18.10
|
17.91
|
15.08
|
135,800
|
|
|
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
|
|
|