|
Closing price on 5/7/2012
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
9,900 |
| Split-adjusted Price |
3.43 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|