|
Closing price on 12/22/2011
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
40,480 |
| Split-adjusted Price |
2.59 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.59
|
40,480
|
|
|
12/21/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.63
|
73,580
|
|
|
12/20/2011
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.63
|
40,440
|
|
|
12/19/2011
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.66
|
62,740
|
|
|
12/16/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.69
|
97,500
|
|
|
12/15/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
2.69
|
23,830
|
|
|
12/14/2011
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
2.69
|
39,070
|
|
|
12/13/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
2.75
|
54,180
|
|
|
12/12/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.75
|
74,470
|
|
|
12/9/2011
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.81
|
47,700
|
|
|
12/8/2011
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
2.88
|
19,140
|
|
|
12/7/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.30
|
2.91
|
38,910
|
|
|
12/6/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.91
|
49,900
|
|
|
12/5/2011
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
2.94
|
186,540
|
|
|
12/2/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.84
|
64,930
|
|
|
12/1/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.84
|
31,250
|
|
|
11/30/2011
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
2.84
|
16,360
|
|
|
11/29/2011
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
2.88
|
54,680
|
|
|
11/28/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.30
|
2.91
|
43,630
|
|
|
11/25/2011
|
+0.10 / +1.09%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
2.91
|
62,150
|
|
|
11/24/2011
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
2.88
|
36,220
|
|
|
11/23/2011
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.94
|
11,270
|
|
|
11/22/2011
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
2.84
|
9,630
|
|
|
11/21/2011
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
2.84
|
16,800
|
|
|
11/18/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
2.88
|
47,300
|
|
|
11/17/2011
|
-0.20 / -2.11%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
2.91
|
16,430
|
|
|
11/16/2011
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.50
|
2.97
|
13,630
|
|
|
11/15/2011
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.97
|
20,640
|
|
|
11/14/2011
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
2.94
|
59,030
|
|
|
11/11/2011
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
3.00
|
48,280
|
|
|