|
Closing price on 4/23/2012
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
44,600 |
| Split-adjusted Price |
10.83 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2012
|
-0.10 / -0.76%
|
13.70
|
13.70
|
12.80
|
13.00
|
13.05
|
10.83
|
44,600
|
|
|
4/20/2012
|
+0.30 / +2.34%
|
12.70
|
13.50
|
12.00
|
13.10
|
12.73
|
10.92
|
79,500
|
|
|
4/19/2012
|
-0.90 / -6.57%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.91
|
10.67
|
24,715
|
|
|
4/18/2012
|
+0.80 / +6.20%
|
13.50
|
13.80
|
13.20
|
13.70
|
13.74
|
11.42
|
240,600
|
|
|
4/17/2012
|
+0.70 / +5.74%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.82
|
10.75
|
170,500
|
|
|
4/16/2012
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.70
|
12.20
|
11.97
|
10.17
|
55,400
|
|
|
4/13/2012
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.66
|
9.92
|
18,200
|
|
|
4/12/2012
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.92
|
9.83
|
33,300
|
|
|
4/11/2012
|
+0.50 / +4.39%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.83
|
9.92
|
29,500
|
|
|
4/10/2012
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.53
|
9.50
|
24,000
|
|
|
4/9/2012
|
+0.40 / +3.51%
|
11.90
|
12.00
|
11.50
|
11.80
|
11.67
|
9.83
|
25,100
|
|
|
4/6/2012
|
-0.40 / -3.39%
|
11.90
|
12.00
|
11.40
|
11.40
|
11.55
|
9.50
|
11,100
|
|
|
4/5/2012
|
+0.60 / +5.36%
|
11.40
|
11.80
|
11.10
|
11.80
|
11.45
|
9.83
|
17,600
|
|
|
4/4/2012
|
-0.50 / -4.27%
|
12.00
|
12.00
|
11.10
|
11.20
|
11.26
|
9.33
|
29,600
|
|
|
4/3/2012
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.40
|
11.70
|
11.71
|
9.75
|
17,575
|
|
|
3/30/2012
|
-0.40 / -3.36%
|
12.10
|
12.10
|
11.40
|
11.50
|
11.57
|
9.58
|
10,255
|
|
|
3/29/2012
|
-0.50 / -4.03%
|
12.90
|
12.90
|
11.70
|
11.90
|
12.15
|
9.92
|
39,100
|
|
|
3/28/2012
|
+0.80 / +6.90%
|
12.00
|
12.40
|
11.80
|
12.40
|
12.10
|
10.33
|
20,700
|
|
|
3/27/2012
|
-0.70 / -5.69%
|
13.00
|
13.00
|
11.60
|
11.60
|
12.09
|
9.67
|
20,300
|
|
|
3/26/2012
|
+0.70 / +6.03%
|
11.90
|
12.30
|
11.60
|
12.30
|
12.14
|
10.25
|
94,149
|
|
|
3/23/2012
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.30
|
11.60
|
11.54
|
9.67
|
49,400
|
|
|
3/22/2012
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.33
|
9.50
|
12,700
|
|
|
3/21/2012
|
+0.40 / +3.57%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.44
|
9.67
|
44,800
|
|
|
3/20/2012
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.20
|
9.33
|
17,000
|
|
|
3/19/2012
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.12
|
9.33
|
119,200
|
|
|
3/16/2012
|
-0.30 / -2.59%
|
11.80
|
12.00
|
11.30
|
11.30
|
11.66
|
9.42
|
30,000
|
|
|
3/15/2012
|
+0.60 / +5.45%
|
11.20
|
11.60
|
10.90
|
11.60
|
11.30
|
9.67
|
41,700
|
|
|
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
|
|
|