|
Closing price on 2/20/2012
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.30 |
| Volume |
132,200 |
| Split-adjusted Price |
9.83 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
+0.60 / +5.36%
|
11.50
|
11.90
|
11.30
|
11.80
|
11.75
|
9.83
|
132,200
|
|
|
2/17/2012
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.16
|
9.33
|
46,500
|
|
|
2/16/2012
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.70
|
11.20
|
11.03
|
9.33
|
119,200
|
|
|
2/15/2012
|
+0.30 / +2.75%
|
11.50
|
11.50
|
10.70
|
11.20
|
11.18
|
9.33
|
73,800
|
|
|
2/14/2012
|
+0.40 / +3.81%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.82
|
9.08
|
27,200
|
|
|
2/13/2012
|
-0.40 / -3.67%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.23
|
8.75
|
109,500
|
|
|
2/10/2012
|
-0.50 / -4.39%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.95
|
9.08
|
27,000
|
|
|
2/9/2012
|
-0.50 / -4.20%
|
11.90
|
12.00
|
11.20
|
11.40
|
11.72
|
9.50
|
120,800
|
|
|
2/8/2012
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
9.92
|
118,000
|
|
|
2/7/2012
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.33
|
35,800
|
|
|
2/6/2012
|
+0.90 / +9.38%
|
10.50
|
10.50
|
9.80
|
10.50
|
10.48
|
8.75
|
46,400
|
|
|
2/3/2012
|
-0.40 / -4.00%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.86
|
8.00
|
101,900
|
|
|
2/2/2012
|
+0.50 / +5.26%
|
9.70
|
10.10
|
9.60
|
10.00
|
9.86
|
8.33
|
87,600
|
|
|
2/1/2012
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.48
|
7.92
|
42,300
|
|
|
1/31/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.17
|
7.67
|
20,600
|
|
|
1/30/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.17
|
7.67
|
2,100
|
|
|
1/20/2012
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.27
|
7.67
|
69,300
|
|
|
1/19/2012
|
-0.10 / -1.06%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.31
|
7.75
|
52,000
|
|
|
1/18/2012
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.33
|
7.83
|
41,700
|
|
|
1/17/2012
|
-0.50 / -5.10%
|
9.60
|
9.90
|
9.30
|
9.30
|
9.44
|
7.75
|
34,100
|
|
|
1/16/2012
|
-0.10 / -1.01%
|
10.00
|
10.40
|
9.60
|
9.80
|
9.88
|
8.17
|
75,000
|
|
|
1/13/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.60
|
9.90
|
10.02
|
8.25
|
139,600
|
|
|
1/12/2012
|
-0.40 / -3.88%
|
9.80
|
10.40
|
9.60
|
9.90
|
10.03
|
8.25
|
37,300
|
|
|
1/11/2012
|
-0.20 / -1.90%
|
11.00
|
11.10
|
9.80
|
10.30
|
10.12
|
8.58
|
143,400
|
|
|
1/10/2012
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.75
|
37,500
|
|
|
1/9/2012
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.25
|
11,600
|
|
|
1/6/2012
|
+0.50 / +5.68%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
7.75
|
112,100
|
|
|
1/5/2012
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.71
|
7.33
|
171,900
|
|
|
1/4/2012
|
+0.30 / +3.75%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.33
|
6.92
|
85,300
|
|
|
1/3/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.00
|
8.00
|
6.67
|
46,600
|
|
|