|
Closing price on 10/4/2011
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
40,700 |
| Split-adjusted Price |
3.49 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2011
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
3.49
|
40,700
|
|
|
10/3/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
3.49
|
27,120
|
|
|
9/30/2011
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
3.49
|
28,140
|
|
|
9/29/2011
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.80
|
3.49
|
44,680
|
|
|
9/28/2011
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
3.55
|
67,550
|
|
|
9/27/2011
|
-0.10 / -0.81%
|
12.50
|
12.60
|
11.70
|
12.20
|
12.20
|
3.61
|
73,710
|
|
|
9/26/2011
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.00
|
12.30
|
12.30
|
3.64
|
31,240
|
|
|
9/23/2011
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
3.67
|
64,400
|
|
|
9/22/2011
|
+0.40 / +3.17%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
3.85
|
5,460
|
|
|
9/21/2011
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.60
|
12.60
|
12.60
|
3.73
|
2,170
|
|
|
9/20/2011
|
-0.40 / -3.08%
|
13.00
|
13.20
|
12.60
|
12.60
|
12.60
|
3.73
|
10,070
|
|
|
9/19/2011
|
+0.10 / +0.78%
|
12.40
|
13.30
|
12.40
|
13.00
|
13.00
|
3.85
|
8,010
|
|
|
9/16/2011
|
-0.50 / -3.73%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
3.82
|
7,920
|
|
|
9/15/2011
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.10
|
13.40
|
13.40
|
3.96
|
31,490
|
|
|
9/14/2011
|
-0.40 / -2.88%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
3.99
|
84,340
|
|
|
9/13/2011
|
+0.60 / +4.51%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
4.11
|
66,280
|
|
|
9/12/2011
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
3.93
|
29,740
|
|
|
9/9/2011
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.10
|
3.87
|
52,940
|
|
|
9/8/2011
|
+0.40 / +3.10%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.30
|
3.93
|
87,810
|
|
|
9/7/2011
|
+0.30 / +2.38%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
3.82
|
35,510
|
|
|
9/6/2011
|
-0.40 / -3.08%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.60
|
3.73
|
43,020
|
|
|
9/5/2011
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
3.85
|
76,660
|
|
|
9/1/2011
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
3.90
|
120,670
|
|
|
8/31/2011
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.10
|
12.60
|
12.60
|
3.73
|
68,890
|
|
|
8/30/2011
|
+0.50 / +4.17%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
3.70
|
60,110
|
|
|
8/29/2011
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
3.55
|
34,580
|
|
|
8/26/2011
|
-0.20 / -1.65%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.52
|
27,280
|
|
|
8/25/2011
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
3.58
|
12,190
|
|
|
8/24/2011
|
-0.20 / -1.64%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
3.55
|
60,290
|
|
|
8/23/2011
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
3.61
|
23,820
|
|
|