|
Closing price on 8/12/2011
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
3,460 |
| Split-adjusted Price |
3.49 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2011
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
3.49
|
3,460
|
|
|
8/11/2011
|
-0.40 / -3.31%
|
12.60
|
12.60
|
11.70
|
11.70
|
11.70
|
3.46
|
10,570
|
|
|
8/10/2011
|
+0.20 / +1.68%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
3.58
|
250
|
|
|
8/9/2011
|
-0.60 / -4.80%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
3.52
|
15,710
|
|
|
8/8/2011
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
3.70
|
5,010
|
|
|
8/5/2011
|
-0.30 / -2.24%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.10
|
3.87
|
1,140
|
|
|
8/4/2011
|
+0.30 / +2.29%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
3.96
|
4,100
|
|
|
8/3/2011
|
+0.60 / +4.80%
|
12.60
|
13.10
|
12.50
|
13.10
|
13.10
|
3.87
|
43,360
|
|
|
8/2/2011
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
3.70
|
6,520
|
|
|
8/1/2011
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
3.67
|
1,240
|
|
|
7/29/2011
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
3.70
|
1,750
|
|
|
7/28/2011
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
3.73
|
2,250
|
|
|
7/27/2011
|
-0.40 / -3.03%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
3.79
|
19,830
|
|
|
7/26/2011
|
0.00 / 0.00%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.20
|
3.90
|
7,520
|
|
|
7/25/2011
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.90
|
1,890
|
|
|
7/22/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.40
|
3.96
|
5,020
|
|
|
7/21/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.96
|
3,000
|
|
|
7/20/2011
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
3.96
|
23,700
|
|
|
7/19/2011
|
-0.50 / -3.60%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
3.96
|
4,530
|
|
|
7/18/2011
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
4.11
|
70
|
|
|
7/15/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.11
|
0
|
|
|
7/14/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.11
|
0
|
|
|
7/13/2011
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
4.11
|
15,550
|
|
|
7/12/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
3.99
|
1,950
|
|
|
7/11/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.99
|
12,610
|
|
|
7/8/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
3.99
|
7,730
|
|
|
7/7/2011
|
-0.40 / -2.88%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
3.99
|
15,190
|
|
|
7/6/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.11
|
40
|
|
|
7/5/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.90
|
4.11
|
3,410
|
|
|
7/4/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.11
|
1,050
|
|
|