|
Closing price on 2/16/2012
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
48,020 |
| Split-adjusted Price |
3.34 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2012
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.34
|
48,020
|
|
|
2/15/2012
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
3.30
|
26,930
|
|
|
2/14/2012
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
3.30
|
48,090
|
|
|
2/13/2012
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
3.24
|
19,470
|
|
|
2/10/2012
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
3.21
|
51,410
|
|
|
2/9/2012
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
3.24
|
34,530
|
|
|
2/8/2012
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
3.37
|
25,860
|
|
|
2/7/2012
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
3.27
|
27,810
|
|
|
2/6/2012
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.00
|
3.24
|
36,650
|
|
|
2/3/2012
|
-0.10 / -0.97%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
3.30
|
69,190
|
|
|
2/2/2012
|
+0.40 / +4.04%
|
10.10
|
10.30
|
9.80
|
10.30
|
10.30
|
3.34
|
61,500
|
|
|
2/1/2012
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
3.21
|
14,170
|
|
|
1/31/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
3.14
|
53,120
|
|
|
1/30/2012
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
3.14
|
9,040
|
|
|
1/20/2012
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
3.11
|
52,620
|
|
|
1/19/2012
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.11
|
39,540
|
|
|
1/18/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
3.05
|
20,710
|
|
|
1/17/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
3.05
|
17,790
|
|
|
1/16/2012
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
3.05
|
13,310
|
|
|
1/13/2012
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.08
|
79,720
|
|
|
1/12/2012
|
+0.20 / +2.25%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
2.95
|
15,560
|
|
|
1/11/2012
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
2.88
|
42,720
|
|
|
1/10/2012
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
2.85
|
19,900
|
|
|
1/9/2012
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.72
|
15,200
|
|
|
1/6/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.75
|
22,200
|
|
|
1/5/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.75
|
39,390
|
|
|
1/4/2012
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
2.75
|
50,470
|
|
|
1/3/2012
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.69
|
5,960
|
|
|
12/30/2011
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
2.75
|
22,260
|
|
|
12/29/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.62
|
34,040
|
|
|