|
Closing price on 3/4/2013
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
27,420 |
| Split-adjusted Price |
3.51 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2013
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
3.51
|
27,420
|
|
|
3/1/2013
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
3.58
|
44,280
|
|
|
2/28/2013
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
3.55
|
29,180
|
|
|
2/27/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.51
|
17,180
|
|
|
2/26/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
3.51
|
7,870
|
|
|
2/25/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
3.51
|
9,080
|
|
|
2/22/2013
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
3.51
|
26,710
|
|
|
2/21/2013
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
3.58
|
25,800
|
|
|
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
|
|
|