|
Closing price on 7/5/2012
|
|
| Open |
8.00 |
| High |
8.80 |
| Low |
8.00 |
| Volume |
175,400 |
| Split-adjusted Price |
7.33 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|