|
Closing price on 1/9/2014
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
12,910 |
| Split-adjusted Price |
3.51 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2014
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
3.51
|
12,910
|
|
|
1/8/2014
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.47
|
5,970
|
|
|
1/7/2014
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.51
|
6,130
|
|
|
1/6/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.47
|
8,160
|
|
|
1/3/2014
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.47
|
2,320
|
|
|
1/2/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
3.44
|
24,260
|
|
|
12/31/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.40
|
4,030
|
|
|
12/30/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.40
|
6,200
|
|
|
12/27/2013
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
3.44
|
30,680
|
|
|
12/26/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
3.47
|
18,350
|
|
|
12/25/2013
|
+0.40 / +4.65%
|
9.20
|
9.20
|
8.70
|
9.00
|
9.00
|
3.44
|
18,090
|
|
|
12/24/2013
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.60
|
3.28
|
8,740
|
|
|
12/23/2013
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.51
|
3,110
|
|
|
12/20/2013
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.51
|
6,620
|
|
|
12/19/2013
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.51
|
19,340
|
|
|
12/18/2013
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
3.47
|
15,450
|
|
|
12/17/2013
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
3.47
|
11,350
|
|
|
12/16/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.44
|
8,990
|
|
|
12/13/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.40
|
8,530
|
|
|
12/12/2013
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.40
|
26,400
|
|
|
12/11/2013
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.36
|
21,750
|
|
|
12/10/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.44
|
7,280
|
|
|
12/9/2013
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
3.44
|
16,450
|
|
|
12/6/2013
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
3.47
|
18,930
|
|
|
12/5/2013
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
3.47
|
41,270
|
|
|
12/4/2013
|
+0.20 / +2.30%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.40
|
11,100
|
|
|
12/3/2013
|
+0.10 / +1.16%
|
8.80
|
9.10
|
8.70
|
8.70
|
8.70
|
3.32
|
23,000
|
|
|
12/2/2013
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
3.28
|
19,060
|
|
|
11/29/2013
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
3.32
|
220
|
|
|
11/28/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.44
|
6,590
|
|
|