|
Closing price on 7/11/2012
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.20 |
| Volume |
29,110 |
| Split-adjusted Price |
3.76 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.20
|
10.70
|
10.70
|
3.76
|
29,110
|
|
|
7/10/2012
|
+0.40 / +3.88%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.70
|
3.76
|
14,360
|
|
|
7/9/2012
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
3.62
|
20,890
|
|
|
7/6/2012
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
3.72
|
3,740
|
|
|
7/5/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
3.80
|
19,600
|
|
|
7/4/2012
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
3.80
|
12,030
|
|
|
7/3/2012
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
3.87
|
34,830
|
|
|
7/2/2012
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
3.80
|
9,930
|
|
|
6/29/2012
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
3.87
|
42,200
|
|
|
6/28/2012
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
3.80
|
20,350
|
|
|
6/27/2012
|
-0.30 / -2.65%
|
11.10
|
11.50
|
10.90
|
11.00
|
11.00
|
3.87
|
48,200
|
|
|
6/26/2012
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.30
|
3.97
|
12,090
|
|
|
6/25/2012
|
-0.20 / -1.72%
|
11.40
|
11.60
|
11.10
|
11.40
|
11.40
|
4.01
|
24,260
|
|
|
6/22/2012
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
4.08
|
2,500
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
4.08
|
6,150
|
|
|
6/20/2012
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.60
|
4.08
|
21,950
|
|
|
6/19/2012
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
4.04
|
30,870
|
|
|
6/18/2012
|
+0.10 / +0.87%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.60
|
4.08
|
9,090
|
|
|
6/15/2012
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
4.04
|
24,650
|
|
|
6/14/2012
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
4.11
|
15,030
|
|
|
6/13/2012
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
4.01
|
5,270
|
|
|
6/12/2012
|
-0.30 / -2.54%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.50
|
4.04
|
12,370
|
|
|
6/11/2012
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.80
|
4.15
|
39,030
|
|
|
6/8/2012
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
4.15
|
67,530
|
|
|
6/7/2012
|
+0.40 / +3.54%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
4.11
|
28,860
|
|
|
6/6/2012
|
+0.20 / +1.80%
|
11.10
|
11.40
|
10.90
|
11.30
|
11.30
|
3.97
|
42,770
|
|
|
6/5/2012
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.10
|
3.90
|
26,220
|
|
|
6/4/2012
|
-0.30 / -2.68%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
3.83
|
32,350
|
|
|
6/1/2012
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
3.94
|
16,030
|
|
|
5/31/2012
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
3.94
|
26,600
|
|
|