|
Closing price on 5/17/2012
|
|
| Open |
12.10 |
| High |
12.90 |
| Low |
12.10 |
| Volume |
190,000 |
| Split-adjusted Price |
10.33 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
+0.20 / +1.64%
|
12.10
|
12.90
|
12.10
|
12.40
|
12.62
|
10.33
|
190,000
|
|
|
5/16/2012
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.08
|
10.17
|
174,900
|
|
|
5/15/2012
|
-0.70 / -5.43%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.43
|
10.17
|
54,640
|
|
|
5/14/2012
|
-0.90 / -6.52%
|
13.60
|
13.60
|
12.90
|
12.90
|
13.04
|
10.75
|
44,600
|
|
|
5/11/2012
|
-0.30 / -2.13%
|
14.80
|
14.80
|
13.50
|
13.80
|
14.16
|
11.50
|
131,700
|
|
|
5/10/2012
|
+1.10 / +8.46%
|
13.30
|
14.10
|
12.90
|
14.10
|
13.86
|
11.75
|
268,300
|
|
|
5/9/2012
|
0.00 / 0.00%
|
12.80
|
13.40
|
12.80
|
13.00
|
13.11
|
10.83
|
64,035
|
|
|
5/8/2012
|
-0.30 / -2.26%
|
13.30
|
13.40
|
12.90
|
13.00
|
13.13
|
10.83
|
70,580
|
|
|
5/7/2012
|
-0.10 / -0.75%
|
13.00
|
13.30
|
12.80
|
13.30
|
13.00
|
11.08
|
156,318
|
|
|
5/4/2012
|
-0.10 / -0.74%
|
13.30
|
13.40
|
12.70
|
13.40
|
12.99
|
11.17
|
261,400
|
|
|
5/3/2012
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.20
|
13.50
|
13.46
|
11.25
|
12,700
|
|
|
5/2/2012
|
-0.60 / -4.23%
|
13.90
|
13.90
|
13.20
|
13.60
|
13.48
|
11.33
|
42,800
|
|
|
4/27/2012
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.30
|
14.20
|
13.67
|
11.83
|
70,700
|
|
|
4/26/2012
|
-0.40 / -2.86%
|
14.10
|
14.10
|
13.20
|
13.60
|
13.43
|
11.33
|
118,400
|
|
|
4/25/2012
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.02
|
11.67
|
287,600
|
|
|
4/24/2012
|
+0.90 / +6.92%
|
13.20
|
14.00
|
12.70
|
13.90
|
13.49
|
11.58
|
192,700
|
|
|
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
|
|
|