|
Closing price on 6/21/2012
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
16,400 |
| Split-adjusted Price |
8.83 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.46
|
8.83
|
16,400
|
|
|
6/20/2012
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.65
|
8.83
|
17,120
|
|
|
6/19/2012
|
-0.70 / -6.03%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
9.08
|
161,600
|
|
|
6/18/2012
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.67
|
99,500
|
|
|
6/15/2012
|
-0.10 / -0.88%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.09
|
9.33
|
37,600
|
|
|
6/14/2012
|
-0.10 / -0.88%
|
11.00
|
11.30
|
10.70
|
11.30
|
11.02
|
9.42
|
18,500
|
|
|
6/13/2012
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.70
|
11.40
|
11.17
|
9.50
|
146,000
|
|
|
6/12/2012
|
+0.30 / +2.83%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.81
|
9.08
|
126,500
|
|
|
6/11/2012
|
-0.50 / -4.50%
|
10.80
|
11.40
|
10.60
|
10.60
|
10.96
|
8.83
|
26,800
|
|
|
6/8/2012
|
-0.30 / -2.63%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.28
|
9.25
|
49,800
|
|
|
6/7/2012
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.61
|
9.50
|
156,500
|
|
|
6/6/2012
|
+0.20 / +1.80%
|
11.20
|
11.40
|
10.60
|
11.30
|
10.98
|
9.42
|
28,800
|
|
|
6/5/2012
|
+0.20 / +1.83%
|
10.60
|
11.10
|
10.50
|
11.10
|
10.81
|
9.25
|
112,000
|
|
|
6/4/2012
|
-0.50 / -4.39%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.81
|
9.08
|
21,000
|
|
|
6/1/2012
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.07
|
9.50
|
8,580
|
|
|
5/31/2012
|
+0.20 / +1.79%
|
11.40
|
11.90
|
11.00
|
11.40
|
11.40
|
9.50
|
170,677
|
|
|
5/30/2012
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.26
|
9.33
|
119,300
|
|
|
5/29/2012
|
0.00 / 0.00%
|
10.80
|
11.70
|
10.80
|
11.30
|
11.33
|
9.42
|
12,040
|
|
|
5/28/2012
|
-0.10 / -0.88%
|
12.20
|
12.20
|
11.30
|
11.30
|
11.52
|
9.42
|
17,200
|
|
|
5/25/2012
|
+0.60 / +5.56%
|
10.80
|
11.50
|
10.80
|
11.40
|
11.45
|
9.50
|
193,600
|
|
|
5/24/2012
|
-1.00 / -8.47%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.77
|
9.00
|
65,500
|
|
|
5/23/2012
|
-0.20 / -1.67%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.46
|
9.83
|
83,500
|
|
|
5/22/2012
|
-0.40 / -3.23%
|
12.20
|
12.90
|
12.00
|
12.00
|
12.45
|
10.00
|
74,140
|
|
|
5/21/2012
|
+0.80 / +6.90%
|
12.20
|
12.40
|
11.70
|
12.40
|
12.16
|
10.33
|
81,780
|
|
|
5/18/2012
|
-0.80 / -6.45%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.78
|
9.67
|
99,800
|
|
|
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
|
|
|