|
Closing price on 9/21/2012
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
19,380 |
| Split-adjusted Price |
3.23 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.23
|
19,380
|
|
|
9/20/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.23
|
15,020
|
|
|
9/19/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
3.23
|
7,900
|
|
|
9/18/2012
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.23
|
6,850
|
|
|
9/17/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
3.30
|
3,130
|
|
|
9/14/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.30
|
28,200
|
|
|
9/13/2012
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.30
|
16,910
|
|
|
9/12/2012
|
+0.20 / +2.22%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
3.23
|
14,200
|
|
|
9/11/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.16
|
6,860
|
|
|
9/10/2012
|
-0.40 / -4.26%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.00
|
3.16
|
66,590
|
|
|
9/7/2012
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
3.30
|
13,780
|
|
|
9/6/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
3.34
|
11,720
|
|
|
9/5/2012
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
3.34
|
20,020
|
|
|
9/4/2012
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.41
|
5,820
|
|
|
8/31/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
3.37
|
4,530
|
|
|
8/30/2012
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.37
|
15,620
|
|
|
8/29/2012
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
3.34
|
11,630
|
|
|
8/28/2012
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.50
|
3.34
|
5,260
|
|
|
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
|
|
|