|
Closing price on 10/3/2013
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
33,180 |
| Split-adjusted Price |
2.67 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
2.67
|
33,180
|
|
|
10/2/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.63
|
17,050
|
|
|
10/1/2013
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.60
|
18,190
|
|
|
9/30/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
2.52
|
121,980
|
|
|
9/27/2013
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.52
|
46,170
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.60
|
15,200
|
|
|
9/25/2013
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.60
|
1,040
|
|
|
9/24/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.52
|
78,350
|
|
|
9/23/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.60
|
15,600
|
|
|
9/20/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.60
|
41,210
|
|
|
9/19/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
2.56
|
35,700
|
|
|
9/18/2013
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.63
|
2,940
|
|
|
9/17/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.67
|
910
|
|
|
9/16/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.67
|
19,490
|
|
|
9/13/2013
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.63
|
5,120
|
|
|
9/12/2013
|
-0.50 / -6.94%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.56
|
123,090
|
|
|
9/11/2013
|
+0.10 / +1.41%
|
7.30
|
7.30
|
6.80
|
7.20
|
7.20
|
2.75
|
12,480
|
|
|
9/10/2013
|
+0.40 / +5.97%
|
7.10
|
7.10
|
6.70
|
7.10
|
7.10
|
2.71
|
2,500
|
|
|
9/9/2013
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.56
|
126,680
|
|
|
9/6/2013
|
-0.50 / -6.67%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.67
|
150,180
|
|
|
9/5/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.86
|
5,980
|
|
|
9/4/2013
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
2.86
|
14,900
|
|
|
9/3/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
2.90
|
5,100
|
|
|
8/30/2013
|
-0.10 / -1.30%
|
7.50
|
7.60
|
7.20
|
7.60
|
7.60
|
2.90
|
34,300
|
|
|
8/29/2013
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
2.94
|
5,800
|
|
|
8/28/2013
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.94
|
2,000
|
|
|
8/27/2013
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.70
|
2.94
|
3,250
|
|
|
8/26/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
2.90
|
2,410
|
|
|
8/23/2013
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
2.90
|
46,120
|
|
|
8/22/2013
|
-0.20 / -2.53%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.94
|
6,190
|
|
|