|
Closing price on 2/20/2013
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
61,030 |
| Split-adjusted Price |
3.62 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2013
|
+0.30 / +3.00%
|
10.10
|
10.40
|
9.90
|
10.30
|
10.30
|
3.62
|
61,030
|
|
|
2/19/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.51
|
50,600
|
|
|
2/18/2013
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
3.51
|
9,420
|
|
|
2/8/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
3.51
|
7,920
|
|
|
2/7/2013
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.51
|
11,690
|
|
|
2/6/2013
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
3.48
|
13,330
|
|
|
2/5/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.44
|
11,170
|
|
|
2/4/2013
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.20
|
9.80
|
9.80
|
3.44
|
19,250
|
|
|
2/1/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
3.44
|
11,870
|
|
|
1/31/2013
|
-0.20 / -2.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
3.44
|
5,540
|
|
|
1/30/2013
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
3.51
|
41,200
|
|
|
1/29/2013
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
3.44
|
28,950
|
|
|
1/28/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
3.48
|
52,680
|
|
|
1/25/2013
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
3.48
|
58,710
|
|
|
1/24/2013
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.10
|
3.55
|
51,620
|
|
|
1/23/2013
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.70
|
10.20
|
10.20
|
3.58
|
26,080
|
|
|
1/22/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.40
|
3.65
|
10,110
|
|
|
1/21/2013
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
3.65
|
14,200
|
|
|
1/18/2013
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.30
|
3.62
|
19,990
|
|
|
1/17/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
3.62
|
34,770
|
|
|
1/16/2013
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
3.62
|
40,450
|
|
|
1/15/2013
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
3.58
|
16,370
|
|
|
1/14/2013
|
-0.10 / -0.99%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.51
|
7,030
|
|
|
1/11/2013
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
3.55
|
23,900
|
|
|
1/10/2013
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
3.51
|
15,630
|
|
|
1/9/2013
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
3.48
|
40,930
|
|
|
1/8/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
3.44
|
11,220
|
|
|
1/7/2013
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
9.80
|
9.80
|
3.44
|
14,140
|
|
|
1/4/2013
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
3.44
|
36,560
|
|
|
1/3/2013
|
-0.40 / -3.96%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
3.41
|
22,500
|
|
|