|
Closing price on 3/14/2012
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
17,500 |
| Split-adjusted Price |
9.17 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
-0.10 / -0.90%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.03
|
9.17
|
17,500
|
|
|
3/13/2012
|
+0.30 / +2.78%
|
10.80
|
11.40
|
10.80
|
11.10
|
10.90
|
9.25
|
122,000
|
|
|
3/12/2012
|
-0.70 / -6.09%
|
11.70
|
11.70
|
10.80
|
10.80
|
11.01
|
9.00
|
78,100
|
|
|
3/9/2012
|
-0.30 / -2.54%
|
12.20
|
12.40
|
11.20
|
11.50
|
11.45
|
9.58
|
44,700
|
|
|
3/8/2012
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.50
|
11.80
|
11.77
|
9.83
|
12,600
|
|
|
3/7/2012
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.60
|
11.90
|
11.91
|
9.92
|
144,000
|
|
|
3/6/2012
|
-0.90 / -6.87%
|
13.40
|
13.40
|
12.10
|
12.20
|
12.38
|
10.17
|
110,600
|
|
|
3/5/2012
|
+0.80 / +6.50%
|
12.50
|
13.10
|
12.40
|
13.10
|
12.97
|
10.92
|
170,600
|
|
|
3/2/2012
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.25
|
10.25
|
45,100
|
|
|
3/1/2012
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.19
|
10.17
|
115,400
|
|
|
2/29/2012
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.00
|
12.30
|
12.19
|
10.25
|
30,500
|
|
|
2/28/2012
|
-0.20 / -1.61%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.47
|
10.17
|
84,700
|
|
|
2/27/2012
|
+0.20 / +1.64%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.37
|
10.33
|
135,600
|
|
|
2/24/2012
|
-0.20 / -1.61%
|
12.50
|
12.60
|
12.00
|
12.20
|
12.20
|
10.17
|
114,800
|
|
|
2/23/2012
|
+0.60 / +5.08%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.16
|
10.33
|
176,700
|
|
|
2/22/2012
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.76
|
9.83
|
59,400
|
|
|
2/21/2012
|
-0.20 / -1.69%
|
12.00
|
12.40
|
11.20
|
11.60
|
11.91
|
9.67
|
71,700
|
|
|
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
|
|
|