|
Closing price on 10/17/2012
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.20 |
| Volume |
1,930 |
| Split-adjusted Price |
3.23 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.23
|
1,930
|
|
|
10/16/2012
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.23
|
9,320
|
|
|
10/15/2012
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.30
|
1,620
|
|
|
10/12/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.23
|
10,940
|
|
|
10/11/2012
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
3.23
|
13,350
|
|
|
10/10/2012
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
3.20
|
14,670
|
|
|
10/9/2012
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.16
|
13,000
|
|
|
10/8/2012
|
-0.10 / -1.12%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
3.09
|
15,840
|
|
|
10/5/2012
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
3.13
|
10,760
|
|
|
10/4/2012
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
3.09
|
37,530
|
|
|
10/3/2012
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.60
|
3.02
|
4,770
|
|
|
10/2/2012
|
-0.10 / -1.16%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.50
|
2.99
|
3,450
|
|
|
10/1/2012
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
3.02
|
26,340
|
|
|
9/28/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.16
|
13,000
|
|
|
9/27/2012
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.16
|
11,510
|
|
|
9/26/2012
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
3.20
|
26,550
|
|
|
9/25/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.16
|
10,650
|
|
|
9/24/2012
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.16
|
4,230
|
|
|
9/21/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.23
|
19,380
|
|
|
9/20/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.23
|
15,020
|
|
|
9/19/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
3.23
|
7,900
|
|
|
9/18/2012
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.23
|
6,850
|
|
|
9/17/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
3.30
|
3,130
|
|
|
9/14/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.30
|
28,200
|
|
|
9/13/2012
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.30
|
16,910
|
|
|
9/12/2012
|
+0.20 / +2.22%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
3.23
|
14,200
|
|
|
9/11/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.16
|
6,860
|
|
|
9/10/2012
|
-0.40 / -4.26%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.00
|
3.16
|
66,590
|
|
|
9/7/2012
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
3.30
|
13,780
|
|
|
9/6/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
3.34
|
11,720
|
|
|