|
Closing price on 9/16/2011
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
12.90 |
| Volume |
7,920 |
| Split-adjusted Price |
3.82 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2011
|
-0.50 / -3.73%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
3.82
|
7,920
|
|
|
9/15/2011
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.10
|
13.40
|
13.40
|
3.96
|
31,490
|
|
|
9/14/2011
|
-0.40 / -2.88%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
3.99
|
84,340
|
|
|
9/13/2011
|
+0.60 / +4.51%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
4.11
|
66,280
|
|
|
9/12/2011
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
3.93
|
29,740
|
|
|
9/9/2011
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.10
|
3.87
|
52,940
|
|
|
9/8/2011
|
+0.40 / +3.10%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.30
|
3.93
|
87,810
|
|
|
9/7/2011
|
+0.30 / +2.38%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
3.82
|
35,510
|
|
|
9/6/2011
|
-0.40 / -3.08%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.60
|
3.73
|
43,020
|
|
|
9/5/2011
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
3.85
|
76,660
|
|
|
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
|
|
|