|
Closing price on 12/5/2013
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
41,270 |
| Split-adjusted Price |
3.47 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2013
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
3.47
|
41,270
|
|
|
12/4/2013
|
+0.20 / +2.30%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.40
|
11,100
|
|
|
12/3/2013
|
+0.10 / +1.16%
|
8.80
|
9.10
|
8.70
|
8.70
|
8.70
|
3.32
|
23,000
|
|
|
12/2/2013
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
3.28
|
19,060
|
|
|
11/29/2013
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
3.32
|
220
|
|
|
11/28/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.44
|
6,590
|
|
|
11/27/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.44
|
13,170
|
|
|
11/26/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
3.44
|
137,170
|
|
|
11/25/2013
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.44
|
25,050
|
|
|
11/22/2013
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.60
|
3.28
|
13,340
|
|
|
11/21/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.80
|
3.36
|
15,550
|
|
|
11/20/2013
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
3.36
|
15,110
|
|
|
11/19/2013
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.30
|
3.17
|
14,680
|
|
|
11/18/2013
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
3.28
|
23,780
|
|
|
11/15/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
3.09
|
16,910
|
|
|
11/14/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.05
|
12,160
|
|
|
11/13/2013
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
3.05
|
14,780
|
|
|
11/12/2013
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
3.09
|
4,190
|
|
|
11/11/2013
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
3.13
|
16,070
|
|
|
11/8/2013
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
3.05
|
7,720
|
|
|
11/7/2013
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
3.09
|
32,830
|
|
|
11/6/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
3.02
|
8,950
|
|
|
11/5/2013
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
3.02
|
11,100
|
|
|
11/4/2013
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.60
|
8.00
|
8.00
|
3.05
|
49,100
|
|
|
11/1/2013
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
2.94
|
13,090
|
|
|
10/31/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.98
|
12,730
|
|
|
10/30/2013
|
+0.10 / +1.30%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.80
|
2.98
|
7,690
|
|
|
10/29/2013
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.94
|
8,660
|
|
|
10/28/2013
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
2.94
|
8,110
|
|
|
10/25/2013
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
2.98
|
5,710
|
|
|