|
Closing price on 7/31/2012
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.80 |
| Volume |
15,100 |
| Split-adjusted Price |
7.33 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2012
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.33
|
15,100
|
|
|
7/30/2012
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.43
|
7.17
|
5,400
|
|
|
7/27/2012
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.55
|
7.25
|
169,600
|
|
|
7/26/2012
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.56
|
7.33
|
107,500
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.28
|
7.00
|
18,900
|
|
|
7/24/2012
|
-0.80 / -8.70%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.47
|
7.00
|
37,600
|
|
|
7/23/2012
|
+0.40 / +4.55%
|
9.00
|
9.30
|
8.80
|
9.20
|
9.00
|
7.67
|
176,000
|
|
|
7/20/2012
|
-0.60 / -6.38%
|
9.70
|
9.70
|
8.80
|
8.80
|
9.15
|
7.33
|
117,600
|
|
|
7/19/2012
|
+0.20 / +2.17%
|
8.80
|
9.40
|
8.70
|
9.40
|
9.17
|
7.83
|
24,000
|
|
|
7/18/2012
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.03
|
7.67
|
5,300
|
|
|
7/17/2012
|
-0.20 / -2.17%
|
9.10
|
9.30
|
8.80
|
9.00
|
9.06
|
7.50
|
209,600
|
|
|
7/16/2012
|
-0.10 / -1.08%
|
9.20
|
9.40
|
8.90
|
9.20
|
9.02
|
7.67
|
114,200
|
|
|
7/13/2012
|
+0.10 / +1.09%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.14
|
7.75
|
31,800
|
|
|
7/12/2012
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.40
|
9.20
|
8.76
|
7.67
|
19,500
|
|
|
7/11/2012
|
+0.50 / +6.02%
|
8.60
|
8.80
|
8.30
|
8.80
|
8.67
|
7.33
|
156,500
|
|
|
7/10/2012
|
-0.10 / -1.19%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.43
|
6.92
|
114,700
|
|
|
7/9/2012
|
-0.60 / -6.67%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.51
|
7.00
|
15,000
|
|
|
7/6/2012
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
7.50
|
2,100
|
|
|
7/5/2012
|
+0.30 / +3.53%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.40
|
7.33
|
175,400
|
|
|
7/4/2012
|
-0.30 / -3.41%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.51
|
7.08
|
139,100
|
|
|
7/3/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.72
|
7.33
|
41,700
|
|
|
7/2/2012
|
-0.60 / -6.38%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.92
|
7.33
|
21,800
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.12
|
7.83
|
173,700
|
|
|
6/28/2012
|
+0.20 / +2.17%
|
8.90
|
9.40
|
8.90
|
9.40
|
8.99
|
7.83
|
155,200
|
|
|
6/27/2012
|
-0.60 / -6.12%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.40
|
7.67
|
39,400
|
|
|
6/26/2012
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.30
|
9.80
|
9.45
|
8.17
|
45,200
|
|
|
6/25/2012
|
-0.20 / -1.94%
|
9.90
|
10.10
|
9.60
|
10.10
|
9.72
|
8.42
|
195,400
|
|
|
6/22/2012
|
-0.30 / -2.83%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.13
|
8.58
|
116,700
|
|
|
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
|
|
|