|
Closing price on 1/17/2012
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
17,790 |
| Split-adjusted Price |
3.05 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
3.05
|
17,790
|
|
|
1/16/2012
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
3.05
|
13,310
|
|
|
1/13/2012
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.08
|
79,720
|
|
|
1/12/2012
|
+0.20 / +2.25%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
2.95
|
15,560
|
|
|
1/11/2012
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
2.88
|
42,720
|
|
|
1/10/2012
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
2.85
|
19,900
|
|
|
1/9/2012
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.72
|
15,200
|
|
|
1/6/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.75
|
22,200
|
|
|
1/5/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.75
|
39,390
|
|
|
1/4/2012
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
2.75
|
50,470
|
|
|
1/3/2012
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.69
|
5,960
|
|
|
12/30/2011
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
2.75
|
22,260
|
|
|
12/29/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.62
|
34,040
|
|
|
12/28/2011
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.62
|
24,180
|
|
|
12/27/2011
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.59
|
114,270
|
|
|
12/26/2011
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.62
|
47,370
|
|
|
12/23/2011
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.66
|
83,610
|
|
|
12/22/2011
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.69
|
40,480
|
|
|
12/21/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.72
|
73,580
|
|
|
12/20/2011
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.72
|
40,440
|
|
|
12/19/2011
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.75
|
62,740
|
|
|
12/16/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.79
|
97,500
|
|
|
12/15/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
2.79
|
23,830
|
|
|
12/14/2011
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
2.79
|
39,070
|
|
|
12/13/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
2.85
|
54,180
|
|
|
12/12/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.85
|
74,470
|
|
|
12/9/2011
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.92
|
47,700
|
|
|
12/8/2011
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
2.98
|
19,140
|
|
|
12/7/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.30
|
3.01
|
38,910
|
|
|
12/6/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.01
|
49,900
|
|
|