|
Closing price on 6/10/2013
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.20 |
| Volume |
416,070 |
| Split-adjusted Price |
9.52 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2013
|
-0.70 / -5.88%
|
12.00
|
12.20
|
11.20
|
11.20
|
11.20
|
9.52
|
416,070
|
|
|
6/7/2013
|
-0.10 / -0.83%
|
12.30
|
12.40
|
11.90
|
11.90
|
11.90
|
10.11
|
428,150
|
|
|
6/6/2013
|
+0.70 / +6.19%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
10.20
|
413,200
|
|
|
6/5/2013
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
9.60
|
487,010
|
|
|
6/4/2013
|
-0.80 / -6.56%
|
12.20
|
12.40
|
11.40
|
11.40
|
11.40
|
9.69
|
493,400
|
|
|
6/3/2013
|
-0.40 / -3.17%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.20
|
10.37
|
285,370
|
|
|
5/31/2013
|
-0.30 / -2.33%
|
13.00
|
13.40
|
12.50
|
12.60
|
12.60
|
10.71
|
369,060
|
|
|
5/30/2013
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.90
|
10.96
|
392,050
|
|
|
5/29/2013
|
-0.50 / -3.82%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.60
|
10.71
|
784,690
|
|
|
5/28/2013
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.60
|
13.10
|
13.10
|
11.13
|
672,830
|
|
|
5/27/2013
|
-0.20 / -1.52%
|
13.50
|
13.60
|
12.80
|
13.00
|
13.00
|
11.05
|
703,650
|
|
|
5/24/2013
|
+0.50 / +3.94%
|
13.00
|
13.30
|
12.80
|
13.20
|
13.20
|
11.21
|
551,650
|
|
|
5/23/2013
|
+0.60 / +4.96%
|
12.00
|
12.90
|
12.00
|
12.70
|
12.70
|
10.79
|
1,500,800
|
|
|
5/22/2013
|
+0.20 / +1.68%
|
11.90
|
12.40
|
11.80
|
12.10
|
12.10
|
10.28
|
448,500
|
|
|
5/21/2013
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
11.90
|
11.90
|
10.11
|
440,410
|
|
|
5/20/2013
|
+0.30 / +2.59%
|
12.40
|
12.40
|
11.80
|
11.90
|
11.90
|
10.11
|
1,501,960
|
|
|
5/17/2013
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.86
|
40,930
|
|
|
5/16/2013
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.26
|
68,050
|
|
|
5/15/2013
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
8.67
|
145,000
|
|
|
5/14/2013
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
8.67
|
259,390
|
|
|
5/13/2013
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
8.92
|
220,590
|
|
|
5/10/2013
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
8.75
|
153,770
|
|
|
5/9/2013
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
8.84
|
194,940
|
|
|
5/8/2013
|
-0.10 / -0.97%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.20
|
8.67
|
379,700
|
|
|
5/7/2013
|
-0.10 / -0.96%
|
10.50
|
10.90
|
10.10
|
10.30
|
10.30
|
8.75
|
297,240
|
|
|
5/6/2013
|
+0.60 / +6.12%
|
10.00
|
10.40
|
9.90
|
10.40
|
10.40
|
8.84
|
338,340
|
|
|
5/3/2013
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.80
|
8.33
|
147,610
|
|
|
5/2/2013
|
-0.50 / -4.85%
|
10.20
|
10.30
|
9.80
|
9.80
|
9.80
|
8.33
|
165,060
|
|
|
4/26/2013
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.00
|
10.30
|
10.30
|
8.75
|
304,400
|
|
|
4/25/2013
|
-0.70 / -6.19%
|
11.40
|
11.50
|
10.60
|
10.60
|
10.60
|
9.01
|
400,380
|
|
|