|
Closing price on 11/9/2012
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
6,160 |
| Split-adjusted Price |
3.13 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|