|
Closing price on 11/4/2013
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
219,550 |
| Split-adjusted Price |
6.88 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.88
|
219,550
|
|
|
11/1/2013
|
+0.40 / +5.19%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.10
|
6.88
|
451,150
|
|
|
10/31/2013
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
6.54
|
168,590
|
|
|
10/30/2013
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
6.63
|
98,940
|
|
|
10/29/2013
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
6.54
|
101,440
|
|
|
10/28/2013
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
6.54
|
84,200
|
|
|
10/25/2013
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
6.63
|
289,820
|
|
|
10/24/2013
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
6.80
|
359,560
|
|
|
10/23/2013
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
6.97
|
356,180
|
|
|
10/22/2013
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
6.88
|
320,590
|
|
|
10/21/2013
|
+0.20 / +2.47%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
7.05
|
664,070
|
|
|
10/18/2013
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
6.88
|
180,170
|
|
|
10/17/2013
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
7.05
|
428,850
|
|
|
10/16/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
7.14
|
450,600
|
|
|
10/15/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
7.05
|
323,880
|
|
|
10/14/2013
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.20
|
6.97
|
188,200
|
|
|
10/11/2013
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.00
|
8.50
|
8.50
|
7.22
|
573,800
|
|
|
10/10/2013
|
-0.40 / -4.60%
|
8.70
|
8.90
|
8.30
|
8.30
|
8.30
|
7.05
|
496,370
|
|
|
10/9/2013
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
7.39
|
666,800
|
|
|
10/8/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
7.56
|
601,370
|
|
|
10/7/2013
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
7.56
|
487,410
|
|
|
10/4/2013
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
7.39
|
433,120
|
|
|
10/3/2013
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.90
|
7.56
|
1,214,210
|
|
|
10/2/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
7.39
|
685,270
|
|
|
10/1/2013
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
7.39
|
626,360
|
|
|
9/30/2013
|
+0.40 / +4.88%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
7.31
|
690,540
|
|
|
9/27/2013
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
6.97
|
936,470
|
|
|
9/26/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
6.80
|
313,260
|
|
|
9/25/2013
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
6.80
|
386,000
|
|
|
9/24/2013
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
6.71
|
625,610
|
|
|