|
Closing price on 5/8/2013
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
42,110 |
| Split-adjusted Price |
3.09 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.09
|
42,110
|
|
|
5/7/2013
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.09
|
21,500
|
|
|
5/6/2013
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.16
|
60,840
|
|
|
5/3/2013
|
+0.10 / +1.18%
|
8.60
|
9.00
|
8.40
|
8.60
|
8.60
|
3.02
|
106,820
|
|
|
5/2/2013
|
-0.20 / -2.30%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.50
|
2.99
|
120,160
|
|
|
4/26/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
3.06
|
44,110
|
|
|
4/25/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.06
|
67,150
|
|
|
4/24/2013
|
-0.60 / -6.52%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
3.02
|
77,240
|
|
|
4/23/2013
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
3.23
|
12,450
|
|
|
4/22/2013
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.27
|
1,820
|
|
|
4/18/2013
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.20
|
24,780
|
|
|
4/17/2013
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.23
|
26,670
|
|
|
4/16/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.16
|
35,450
|
|
|
4/15/2013
|
-0.50 / -5.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
3.16
|
17,500
|
|
|
4/12/2013
|
-0.20 / -2.06%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
3.34
|
45,260
|
|
|
4/11/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
3.41
|
6,330
|
|
|
4/10/2013
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
3.41
|
2,540
|
|
|
4/9/2013
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
3.44
|
10,690
|
|
|
4/8/2013
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
3.34
|
24,090
|
|
|
4/5/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.37
|
11,990
|
|
|
4/4/2013
|
-0.10 / -1.03%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
3.37
|
25,860
|
|
|
4/3/2013
|
-0.20 / -2.02%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
3.41
|
17,440
|
|
|
4/2/2013
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.90
|
3.48
|
10,520
|
|
|
4/1/2013
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.51
|
16,210
|
|
|
3/29/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
3.44
|
19,160
|
|
|
3/28/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.44
|
30,310
|
|
|
3/27/2013
|
-0.10 / -1.01%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
3.44
|
17,690
|
|
|
3/26/2013
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.48
|
27,510
|
|
|
3/25/2013
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
3.44
|
3,500
|
|
|
3/22/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
3.51
|
5,400
|
|
|