|
Closing price on 2/6/2012
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
36,650 |
| Split-adjusted Price |
3.24 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/28/2011
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.62
|
24,180
|
|
|
12/27/2011
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.59
|
114,270
|
|
|
12/26/2011
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.62
|
47,370
|
|
|
12/23/2011
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.66
|
83,610
|
|
|
12/22/2011
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.69
|
40,480
|
|
|
12/21/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.72
|
73,580
|
|
|
12/20/2011
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.72
|
40,440
|
|
|
12/19/2011
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.75
|
62,740
|
|
|