|
Closing price on 11/28/2012
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
30,800 |
| Split-adjusted Price |
3.16 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.16
|
100
|
|
|
11/19/2012
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.13
|
5,650
|
|
|
11/16/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.16
|
100
|
|
|
11/15/2012
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.23
|
2,910
|
|
|
11/14/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.20
|
16,600
|
|
|
11/13/2012
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.10
|
3.20
|
43,870
|
|
|
11/12/2012
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
3.20
|
7,500
|
|
|
11/9/2012
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.90
|
3.13
|
6,160
|
|
|
11/8/2012
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.06
|
2,010
|
|
|
11/7/2012
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
3.13
|
1,340
|
|
|
11/6/2012
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.02
|
200
|
|
|
11/5/2012
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.70
|
3.06
|
11,860
|
|
|
11/2/2012
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.60
|
3.02
|
11,150
|
|
|
11/1/2012
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.09
|
3,680
|
|
|
10/31/2012
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
3.16
|
1,190
|
|
|
10/30/2012
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.06
|
4,650
|
|
|
10/29/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
3.09
|
3,730
|
|
|
10/26/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.09
|
14,800
|
|
|
10/25/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.16
|
5,020
|
|
|
10/24/2012
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.16
|
4,510
|
|
|
10/23/2012
|
+0.30 / +3.37%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.23
|
5,530
|
|
|
10/22/2012
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.13
|
11,290
|
|
|
10/19/2012
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
3.20
|
5,000
|
|
|
10/18/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.27
|
9,900
|
|
|