|
Closing price on 4/18/2012
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
900 |
| Split-adjusted Price |
3.49 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.49
|
900
|
|
|
4/17/2012
|
+0.40 / +3.67%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
3.52
|
3,100
|
|
|
4/16/2012
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.40
|
300
|
|
|
4/13/2012
|
-0.80 / -6.96%
|
11.60
|
11.60
|
10.70
|
10.70
|
10.70
|
3.33
|
1,200
|
|
|
4/12/2012
|
+0.10 / +0.88%
|
11.50
|
11.50
|
10.80
|
11.50
|
11.50
|
3.58
|
1,200
|
|
|
4/11/2012
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.55
|
200
|
|
|
4/10/2012
|
+0.20 / +1.85%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
3.43
|
600
|
|
|
4/9/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.36
|
900
|
|
|
4/6/2012
|
-0.30 / -2.88%
|
10.70
|
11.10
|
10.10
|
10.10
|
10.10
|
3.15
|
2,100
|
|
|
4/5/2012
|
-0.60 / -5.45%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.40
|
3.24
|
800
|
|
|
4/4/2012
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.43
|
300
|
|
|
4/3/2012
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.68
|
100
|
|
|
3/30/2012
|
+0.40 / +3.64%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
3.55
|
300
|
|
|
3/29/2012
|
-0.70 / -5.98%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
3.43
|
1,700
|
|
|
3/28/2012
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.64
|
100
|
|
|
3/27/2012
|
+0.40 / +3.60%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
3.58
|
200
|
|
|
3/26/2012
|
+0.60 / +5.71%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
3.46
|
5,300
|
|
|
3/23/2012
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.27
|
500
|
|
|
3/22/2012
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.24
|
200
|
|
|
3/21/2012
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.12
|
200
|
|
|
3/20/2012
|
+0.20 / +1.94%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
3.27
|
400
|
|
|
3/19/2012
|
-0.70 / -6.36%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
3.21
|
3,100
|
|
|
3/16/2012
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.43
|
200
|
|
|
3/15/2012
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
3.30
|
1,100
|
|
|
3/14/2012
|
-0.90 / -7.69%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.36
|
200
|
|
|
3/13/2012
|
+0.60 / +5.41%
|
11.50
|
11.70
|
10.40
|
11.70
|
11.70
|
3.64
|
1,800
|
|
|
3/12/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.46
|
0
|
|
|
3/9/2012
|
+0.40 / +3.74%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.46
|
200
|
|
|
3/8/2012
|
-0.30 / -2.73%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
3.33
|
1,700
|
|
|
3/7/2012
|
-0.70 / -5.98%
|
12.30
|
12.30
|
11.00
|
11.00
|
11.00
|
3.43
|
700
|
|
|