|
Closing price on 12/4/2012
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.40 |
| Volume |
1,300 |
| Split-adjusted Price |
4.95 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
-0.40 / -3.05%
|
13.00
|
13.10
|
12.40
|
12.70
|
12.70
|
4.95
|
1,300
|
|
|
12/3/2012
|
-0.70 / -5.07%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.10
|
5.10
|
300
|
|
|
11/30/2012
|
+0.50 / +3.76%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.80
|
5.37
|
700
|
|
|
11/29/2012
|
-0.70 / -5.00%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
5.18
|
300
|
|
|
11/28/2012
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.45
|
100
|
|
|
11/27/2012
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.57
|
100
|
|
|
11/26/2012
|
+0.40 / +2.90%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
5.53
|
200
|
|
|
11/23/2012
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.80
|
5.37
|
1,500
|
|
|
11/22/2012
|
+0.40 / +3.13%
|
13.40
|
13.40
|
12.70
|
13.20
|
13.20
|
5.14
|
2,900
|
|
|
11/21/2012
|
-0.90 / -6.57%
|
12.80
|
13.90
|
12.80
|
12.80
|
12.80
|
4.98
|
1,500
|
|
|
11/20/2012
|
+0.50 / +3.79%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.33
|
200
|
|
|
11/19/2012
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.14
|
100
|
|
|
11/16/2012
|
+0.40 / +3.15%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.10
|
200
|
|
|
11/15/2012
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.95
|
100
|
|
|
11/14/2012
|
+0.30 / +2.46%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
4.87
|
1,200
|
|
|
11/13/2012
|
+0.50 / +4.27%
|
12.20
|
12.20
|
11.60
|
12.20
|
12.20
|
4.75
|
900
|
|
|
11/12/2012
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
4.56
|
500
|
|
|
11/9/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.32
|
0
|
|
|
11/8/2012
|
-0.40 / -3.48%
|
11.60
|
11.80
|
11.00
|
11.10
|
11.10
|
4.32
|
6,900
|
|
|
11/7/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.48
|
0
|
|
|
11/6/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.48
|
100
|
|
|
11/5/2012
|
-0.20 / -1.79%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
4.28
|
3,400
|
|
|
11/2/2012
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
4.36
|
12,800
|
|
|
11/1/2012
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
4.32
|
3,900
|
|
|
10/31/2012
|
+0.50 / +4.85%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.21
|
600
|
|
|
10/30/2012
|
-0.40 / -3.74%
|
10.50
|
10.80
|
10.30
|
10.30
|
10.30
|
4.01
|
5,600
|
|
|
10/29/2012
|
+0.30 / +2.88%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.70
|
4.17
|
2,300
|
|
|
10/26/2012
|
+0.20 / +1.96%
|
9.70
|
10.90
|
9.70
|
10.40
|
10.40
|
4.05
|
2,900
|
|
|
10/25/2012
|
-0.50 / -4.67%
|
10.40
|
10.90
|
10.20
|
10.20
|
10.20
|
3.97
|
800
|
|
|
10/24/2012
|
+0.50 / +4.90%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
4.17
|
400
|
|
|