|
Closing price on 9/30/2011
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.20 |
| Volume |
39,500 |
| Split-adjusted Price |
16.00 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2011
|
+0.10 / +0.52%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.54
|
16.00
|
39,500
|
|
|
9/29/2011
|
-0.80 / -4.02%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.21
|
15.92
|
113,400
|
|
|
9/28/2011
|
-0.40 / -1.97%
|
20.50
|
20.70
|
19.40
|
19.90
|
19.91
|
16.58
|
67,800
|
|
|
9/27/2011
|
-1.00 / -4.69%
|
21.20
|
21.50
|
20.20
|
20.30
|
20.71
|
16.92
|
105,600
|
|
|
9/26/2011
|
-0.80 / -3.62%
|
23.20
|
23.20
|
21.00
|
21.30
|
21.66
|
17.75
|
79,200
|
|
|
9/23/2011
|
+1.40 / +6.76%
|
22.10
|
22.10
|
21.10
|
22.10
|
22.05
|
18.42
|
101,400
|
|
|
9/22/2011
|
+1.20 / +6.15%
|
20.10
|
20.70
|
20.10
|
20.70
|
20.67
|
17.25
|
142,900
|
|
|
9/21/2011
|
-0.50 / -2.50%
|
20.00
|
20.10
|
19.20
|
19.50
|
19.42
|
16.25
|
128,300
|
|
|
9/20/2011
|
-0.40 / -1.96%
|
20.20
|
21.70
|
19.90
|
20.00
|
20.28
|
16.67
|
145,600
|
|
|
9/19/2011
|
-0.60 / -2.86%
|
21.90
|
21.90
|
20.00
|
20.40
|
20.57
|
17.00
|
62,700
|
|
|
9/16/2011
|
-0.40 / -1.87%
|
21.90
|
22.00
|
20.90
|
21.00
|
21.35
|
17.50
|
17,600
|
|
|
9/15/2011
|
+0.30 / +1.42%
|
21.90
|
21.90
|
21.40
|
21.40
|
21.81
|
17.83
|
38,300
|
|
|
9/14/2011
|
-0.80 / -3.65%
|
22.20
|
22.20
|
21.10
|
21.10
|
21.66
|
17.58
|
22,500
|
|
|
9/13/2011
|
+0.40 / +1.86%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.11
|
18.25
|
37,500
|
|
|
9/12/2011
|
-0.80 / -3.59%
|
23.40
|
23.40
|
21.50
|
21.50
|
22.86
|
17.92
|
40,200
|
|
|
9/9/2011
|
+0.30 / +1.36%
|
22.90
|
22.90
|
21.70
|
22.30
|
22.34
|
18.58
|
56,300
|
|
|
9/8/2011
|
-1.00 / -4.35%
|
23.80
|
23.90
|
21.60
|
22.00
|
23.19
|
18.33
|
62,900
|
|
|
9/7/2011
|
+0.50 / +2.22%
|
23.90
|
23.90
|
21.60
|
23.00
|
22.83
|
19.17
|
43,600
|
|
|
9/6/2011
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.50
|
22.85
|
18.75
|
22,800
|
|
|
9/5/2011
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.10
|
22.50
|
22.86
|
18.75
|
40,900
|
|
|
9/1/2011
|
-1.10 / -4.66%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.53
|
18.75
|
189,100
|
|
|
8/31/2011
|
-1.00 / -4.07%
|
24.50
|
24.90
|
23.60
|
23.60
|
24.10
|
19.67
|
38,600
|
|
|
8/30/2011
|
+0.80 / +3.36%
|
25.40
|
25.40
|
23.80
|
24.60
|
25.30
|
20.50
|
23,100
|
|
|
8/29/2011
|
+1.50 / +6.73%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.83
|
51,700
|
|
|
8/26/2011
|
+0.90 / +4.21%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.58
|
61,600
|
|
|
8/25/2011
|
+1.40 / +7.00%
|
18.60
|
21.40
|
18.60
|
21.40
|
20.92
|
17.83
|
138,900
|
|
|
8/24/2011
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.67
|
1,200
|
|
|
8/23/2011
|
-0.70 / -3.15%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.92
|
13,500
|
|
|
8/22/2011
|
-1.60 / -6.72%
|
22.20
|
24.80
|
22.20
|
22.20
|
23.07
|
18.50
|
126,400
|
|
|
8/19/2011
|
-1.70 / -6.67%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.83
|
500
|
|
|