|
Closing price on 8/5/2013
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
211,940 |
| Split-adjusted Price |
7.39 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2013
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
7.39
|
211,940
|
|
|
8/2/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
7.31
|
205,450
|
|
|
8/1/2013
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
7.31
|
398,250
|
|
|
7/31/2013
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.80
|
7.48
|
143,950
|
|
|
7/30/2013
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
7.56
|
182,790
|
|
|
7/29/2013
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.00
|
7.65
|
339,090
|
|
|
7/26/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
8.07
|
164,310
|
|
|
7/25/2013
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
8.07
|
238,220
|
|
|
7/24/2013
|
+0.60 / +6.59%
|
9.60
|
9.70
|
9.30
|
9.70
|
9.70
|
8.24
|
652,610
|
|
|
7/23/2013
|
-0.30 / -3.19%
|
9.20
|
9.40
|
8.90
|
9.10
|
9.10
|
7.73
|
473,760
|
|
|
7/22/2013
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
7.99
|
683,360
|
|
|
7/19/2013
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
8.50
|
620,870
|
|
|
7/18/2013
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
8.67
|
343,550
|
|
|
7/17/2013
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.84
|
201,580
|
|
|
7/16/2013
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
8.75
|
660,300
|
|
|
7/15/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.60
|
9.01
|
700,460
|
|
|
7/12/2013
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
9.01
|
452,880
|
|
|
7/11/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.70
|
9.09
|
459,840
|
|
|
7/10/2013
|
+0.20 / +1.92%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
9.01
|
493,210
|
|
|
7/9/2013
|
+0.20 / +1.96%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.40
|
8.84
|
320,680
|
|
|
7/8/2013
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.20
|
8.67
|
632,120
|
|
|
7/5/2013
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.40
|
10.60
|
10.60
|
9.01
|
429,340
|
|
|
7/4/2013
|
+0.50 / +4.90%
|
10.30
|
10.80
|
10.20
|
10.70
|
10.70
|
9.09
|
802,670
|
|
|
7/3/2013
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
8.67
|
134,600
|
|
|
7/2/2013
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
8.75
|
114,290
|
|
|
7/1/2013
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
8.67
|
198,350
|
|
|
6/28/2013
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.40
|
8.84
|
208,350
|
|
|
6/27/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
8.92
|
265,000
|
|
|
6/26/2013
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
8.92
|
268,670
|
|
|
6/25/2013
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.50
|
8.92
|
474,080
|
|
|