|
Closing price on 5/14/2012
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
141,740 |
| Split-adjusted Price |
3.60 |
|
|
DDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.55
|
3.60
|
141,740
|
|
|
5/11/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,110
|
|
|
5/10/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,030
|
|
|
5/9/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
19,550
|
|
|
5/8/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
48,100
|
|
|
5/7/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
20,700
|
|
|
5/4/2012
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
20,090
|
|
|
5/3/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
15,500
|
|
|
5/2/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
13,330
|
|
|
4/27/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
13,340
|
|
|
4/26/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
10,750
|
|
|
4/25/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
3,730
|
|
|
4/24/2012
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
5,630
|
|
|
4/23/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.70
|
8,400
|
|
|
4/20/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
4,510
|
|
|
4/19/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.93
|
2.90
|
1,970
|
|
|
4/18/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
1,560
|
|
|
4/17/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
9,770
|
|
|
4/16/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
4,620
|
|
|
4/13/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
1,140
|
|
|
4/12/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
19,190
|
|
|
4/11/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
1,070
|
|
|
4/10/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
340
|
|
|
4/9/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
530
|
|
|
4/6/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,490
|
|
|
4/5/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
810
|
|
|
4/4/2012
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
11,720
|
|
|
4/3/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,370
|
|
|
3/30/2012
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
17,620
|
|
|
3/29/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
27,220
|
|
|