|
Closing price on 1/3/2013
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
22,500 |
| Split-adjusted Price |
3.41 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
-0.40 / -3.96%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
3.41
|
22,500
|
|
|
1/2/2013
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
3.55
|
28,110
|
|
|
12/28/2012
|
+0.10 / +1.04%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
3.41
|
27,710
|
|
|
12/27/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.37
|
19,650
|
|
|
12/26/2012
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
3.37
|
22,900
|
|
|
12/25/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.30
|
0
|
|
|
12/24/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
3.30
|
5,000
|
|
|
12/21/2012
|
-0.30 / -3.09%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.30
|
42,500
|
|
|
12/20/2012
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.70
|
3.41
|
4,970
|
|
|
12/19/2012
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.34
|
31,730
|
|
|
12/18/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
3.27
|
11,990
|
|
|
12/17/2012
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.30
|
650
|
|
|
12/14/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
3.34
|
14,310
|
|
|
12/13/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
3.34
|
18,850
|
|
|
12/12/2012
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.60
|
3.37
|
12,570
|
|
|
12/11/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
3.27
|
16,040
|
|
|
12/10/2012
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.23
|
11,160
|
|
|
12/7/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.09
|
7,700
|
|
|
12/6/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.16
|
4,450
|
|
|
12/5/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.23
|
310
|
|
|
12/4/2012
|
+0.20 / +2.22%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.23
|
4,810
|
|
|
12/3/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.16
|
11,400
|
|
|
11/30/2012
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
3.16
|
7,860
|
|
|
11/29/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
3.16
|
110
|
|
|
11/28/2012
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
3.16
|
30,800
|
|
|
11/27/2012
|
-0.20 / -2.27%
|
8.80
|
9.20
|
8.60
|
8.60
|
8.60
|
3.02
|
32,200
|
|
|
11/26/2012
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.09
|
1,400
|
|
|
11/23/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.13
|
11,060
|
|
|
11/22/2012
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.13
|
820
|
|
|
11/21/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
3.20
|
15,820
|
|
|