|
Closing price on 9/1/2011
|
|
| Open |
12.60 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
120,670 |
| Split-adjusted Price |
3.90 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2011
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
3.90
|
120,670
|
|
|
8/31/2011
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.10
|
12.60
|
12.60
|
3.73
|
68,890
|
|
|
8/30/2011
|
+0.50 / +4.17%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
3.70
|
60,110
|
|
|
8/29/2011
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
3.55
|
34,580
|
|
|
8/26/2011
|
-0.20 / -1.65%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.52
|
27,280
|
|
|
8/25/2011
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
3.58
|
12,190
|
|
|
8/24/2011
|
-0.20 / -1.64%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
3.55
|
60,290
|
|
|
8/23/2011
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
3.61
|
23,820
|
|
|
8/22/2011
|
+0.40 / +3.36%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.30
|
3.64
|
40,240
|
|
|
8/19/2011
|
-0.60 / -4.80%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
3.52
|
20,090
|
|
|
8/18/2011
|
+0.10 / +0.81%
|
12.40
|
13.00
|
12.40
|
12.50
|
12.50
|
3.70
|
53,830
|
|
|
8/17/2011
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.40
|
3.67
|
3,090
|
|
|
8/16/2011
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
3.61
|
4,340
|
|
|
8/15/2011
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.58
|
1,800
|
|
|
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
|
|
|