|
Closing price on 8/27/2012
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
45,510 |
| Split-adjusted Price |
3.23 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.40 / -4.17%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.20
|
3.23
|
45,510
|
|
|
8/24/2012
|
+0.40 / +4.35%
|
8.90
|
9.60
|
8.90
|
9.60
|
9.60
|
3.37
|
16,480
|
|
|
8/23/2012
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.23
|
64,580
|
|
|
8/22/2012
|
-0.50 / -4.95%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
3.37
|
93,940
|
|
|
8/21/2012
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.80
|
10.10
|
10.10
|
3.55
|
48,750
|
|
|
8/20/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
3.62
|
22,430
|
|
|
8/17/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.62
|
14,950
|
|
|
8/16/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
3.62
|
23,140
|
|
|
8/15/2012
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
3.62
|
6,460
|
|
|
8/14/2012
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
3.69
|
12,840
|
|
|
8/13/2012
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
3.62
|
22,400
|
|
|
8/10/2012
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
3.65
|
33,890
|
|
|
8/9/2012
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
3.69
|
23,680
|
|
|
8/8/2012
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
3.65
|
7,490
|
|
|
8/7/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
3.62
|
366,120
|
|
|
8/6/2012
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
3.62
|
4,140
|
|
|
8/3/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
3.58
|
20,410
|
|
|
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
|
|
|