|
Closing price on 8/2/2012
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
8,270 |
| Split-adjusted Price |
3.58 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2012
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
3.58
|
8,270
|
|
|
8/1/2012
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.50
|
3.69
|
31,450
|
|
|
7/31/2012
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.60
|
3.72
|
8,850
|
|
|
7/30/2012
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
3.65
|
5,840
|
|
|
7/27/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
9.90
|
10.50
|
10.50
|
3.69
|
74,380
|
|
|
7/26/2012
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
3.62
|
34,010
|
|
|
7/25/2012
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
3.69
|
21,880
|
|
|
7/24/2012
|
-0.50 / -4.55%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
3.69
|
33,840
|
|
|
7/23/2012
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.70
|
11.00
|
11.00
|
3.87
|
24,240
|
|
|
7/20/2012
|
-0.10 / -0.88%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.20
|
3.94
|
36,430
|
|
|
7/19/2012
|
+0.50 / +4.63%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
3.97
|
49,200
|
|
|
7/18/2012
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
3.80
|
49,770
|
|
|
7/17/2012
|
+0.40 / +3.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
3.83
|
6,980
|
|
|
7/16/2012
|
-0.40 / -3.67%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.50
|
3.69
|
27,080
|
|
|
7/13/2012
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
3.83
|
20,950
|
|
|
7/12/2012
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
3.69
|
31,760
|
|
|
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
|
|
|