Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2009	+0.90 / +2.24%	40.10	41.00	39.60	41.00	40.14	34.17	50,700
8/28/2009	+0.20 / +0.50%	40.00	40.40	39.90	40.10	40.09	33.42	53,900
8/27/2009	+0.40 / +1.01%	40.00	40.00	39.70	39.90	39.89	33.25	4,900
8/26/2009	+1.90 / +5.05%	39.00	40.50	39.00	39.50	39.91	32.92	59,400
8/25/2009	-0.50 / -1.31%	38.00	38.10	37.50	37.60	37.86	31.33	24,100
8/24/2009	-0.90 / -2.31%	39.00	39.00	38.00	38.10	38.35	31.75	11,100
8/21/2009	0.00 / 0.00%	38.60	39.90	38.30	39.00	39.19	32.50	26,800
8/20/2009	-1.40 / -3.47%	39.00	39.70	38.60	39.00	38.98	32.50	30,200
8/19/2009	-0.40 / -0.98%	41.00	42.00	39.00	40.40	39.71	33.67	65,400
8/18/2009	+0.80 / +2.00%	41.00	41.40	40.20	40.80	40.83	34.00	48,600
8/17/2009	-1.40 / -3.38%	42.00	42.20	40.00	40.00	40.79	33.33	20,800
8/14/2009	+3.30 / +8.66%	39.50	41.40	38.00	41.40	39.67	34.50	70,200
8/13/2009	-1.40 / -3.54%	41.00	41.00	38.00	38.10	38.69	31.75	35,700
8/12/2009	-1.50 / -3.66%	41.00	41.40	39.50	39.50	40.30	32.92	17,200
8/11/2009	-1.30 / -3.07%	41.50	42.00	40.10	41.00	41.04	34.17	20,500
8/10/2009	+0.90 / +2.17%	42.10	42.90	42.00	42.30	42.35	35.25	23,200
8/7/2009	-0.60 / -1.43%	42.00	43.00	41.40	41.40	42.05	34.50	23,900
8/6/2009	+0.60 / +1.45%	42.00	43.70	40.90	42.00	42.56	35.00	38,500
8/5/2009	+1.50 / +3.76%	40.00	41.60	39.50	41.40	40.92	34.50	52,100
8/4/2009	-0.10 / -0.25%	42.00	42.00	39.00	39.90	39.94	33.25	36,900
8/3/2009	+1.10 / +2.83%	40.50	41.00	38.80	40.00	39.84	33.33	48,100
7/31/2009	+0.90 / +2.37%	38.60	38.90	38.00	38.90	38.83	32.42	77,700
7/30/2009	+2.00 / +5.56%	35.80	38.00	35.00	38.00	36.42	31.67	60,400
7/29/2009	-0.50 / -1.37%	38.10	38.10	35.20	36.00	35.84	30.00	58,700
7/28/2009	+0.40 / +1.11%	38.10	38.20	35.00	36.50	36.51	30.42	30,800
7/27/2009	+2.20 / +6.49%	36.10	36.10	34.90	36.10	35.92	30.08	73,600
7/24/2009	+0.70 / +2.11%	33.50	33.90	33.50	33.90	33.85	28.25	20,600
7/23/2009	+1.20 / +3.75%	31.00	33.40	29.90	33.20	31.68	27.67	19,300
7/22/2009	+0.50 / +1.59%	33.00	33.00	31.60	32.00	32.11	26.67	6,700
7/21/2009	-0.50 / -1.56%	31.20	32.40	30.10	31.50	31.07	26.25	25,900

<<Previous 28 days Next 30 days>>

DZM News

16/11	DZM: Reminder on violation on the whole market
23/10	DZM: Financial Statement Quarter 3/2020
23/10	DZM: Financial Statement Quarter 3/2020 (holding company)
27/08	DZM: Explanation for the difference in profit after tax of the first 06 months of 2020
24/08	DZM: Reviewed financial statement 2020 (holding company)