|
Closing price on 5/23/2012
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
1,100 |
| Split-adjusted Price |
3.05 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
+0.10 / +1.03%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.80
|
3.05
|
1,100
|
|
|
5/22/2012
|
-0.60 / -5.83%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.02
|
200
|
|
|
5/21/2012
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.21
|
900
|
|
|
5/18/2012
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.02
|
100
|
|
|
5/17/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.12
|
0
|
|
|
5/16/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.12
|
0
|
|
|
5/15/2012
|
-0.60 / -5.66%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.12
|
200
|
|
|
5/14/2012
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
3.30
|
1,200
|
|
|
5/11/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.46
|
700
|
|
|
5/10/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.46
|
0
|
|
|
5/9/2012
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.46
|
100
|
|
|
5/8/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.43
|
1,000
|
|
|
5/7/2012
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.43
|
9,900
|
|
|
5/4/2012
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.36
|
3,300
|
|
|
5/3/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.61
|
0
|
|
|
5/2/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.61
|
200
|
|
|
4/27/2012
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.46
|
9,500
|
|
|
4/26/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.71
|
0
|
|
|
4/25/2012
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.71
|
200
|
|
|
4/24/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.74
|
0
|
|
|
4/23/2012
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.74
|
100
|
|
|
4/20/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.64
|
0
|
|
|
4/19/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.64
|
100
|
|
|
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
|
|
|