Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2009	+0.50 / +0.92%	54.50	56.00	54.50	55.00	55.00	8.76	141,580
10/21/2009	0.00 / 0.00%	53.00	55.00	53.00	54.50	54.50	8.68	114,140
10/20/2009	+2.00 / +3.81%	55.00	55.00	52.50	54.50	54.50	8.68	100,600
10/19/2009	-2.00 / -3.67%	54.00	54.00	52.00	52.50	52.50	8.36	123,720
10/16/2009	-2.50 / -4.39%	55.50	56.00	54.50	54.50	54.50	8.68	223,390
10/15/2009	0.00 / 0.00%	58.00	58.00	56.50	57.00	57.00	9.07	193,000
10/14/2009	+1.50 / +2.70%	54.50	58.00	54.50	57.00	57.00	9.07	219,930
10/13/2009	+2.50 / +4.72%	55.50	55.50	53.00	55.50	55.50	8.84	410,540
10/12/2009	+2.50 / +4.95%	53.00	53.00	53.00	53.00	53.00	8.44	103,770
10/9/2009	+2.30 / +4.77%	50.50	50.50	50.50	50.50	50.50	8.04	128,270
10/8/2009	-0.50 / -1.03%	48.30	48.60	48.00	48.20	48.20	7.67	77,460
10/7/2009	+0.20 / +0.41%	48.50	49.40	48.50	48.70	48.70	7.75	174,590
10/6/2009	0.00 / 0.00%	49.50	49.70	47.40	48.50	48.50	7.72	158,210
10/5/2009	+1.50 / +3.19%	48.70	48.70	46.50	48.50	48.50	7.72	172,010
10/2/2009	+0.50 / +1.08%	45.90	47.00	44.20	47.00	47.00	7.48	246,650
10/1/2009	-0.90 / -1.90%	47.00	47.40	46.50	46.50	46.50	7.40	237,110
9/30/2009	+2.20 / +4.87%	47.40	47.40	46.50	47.40	47.40	7.55	805,080
9/29/2009	+2.10 / +4.87%	45.20	45.20	45.20	45.20	45.20	7.20	30,350
9/28/2009	+2.00 / +4.87%	43.10	43.10	43.10	43.10	43.10	6.86	18,260
9/25/2009	+1.90 / +4.85%	41.10	41.10	41.10	41.10	41.10	6.54	50,200
9/24/2009	+1.80 / +4.81%	39.20	39.20	38.10	39.20	39.20	6.24	366,930
9/23/2009	+1.70 / +4.76%	36.70	37.40	35.90	37.40	37.40	5.95	130,000
9/22/2009	-0.80 / -2.19%	36.00	36.50	35.70	35.70	35.70	5.68	121,230
9/21/2009	0.00 / 0.00%	36.50	36.80	36.00	36.50	36.50	5.81	110,030
9/18/2009	+0.50 / +1.39%	35.60	36.50	35.60	36.50	36.50	5.81	73,600
9/17/2009	-0.50 / -1.37%	35.70	36.70	35.60	36.00	36.00	5.73	68,750
9/16/2009	-0.40 / -1.08%	36.20	36.80	36.00	36.50	36.50	5.81	91,200
9/15/2009	0.00 / 0.00%	36.50	37.80	35.80	36.90	36.90	5.87	166,510
9/14/2009	+1.70 / +4.83%	36.90	36.90	36.50	36.90	36.90	5.87	297,700
9/11/2009	+1.60 / +4.76%	34.80	35.20	34.00	35.20	35.20	5.60	139,930

<<Previous 30 days Next 30 days>>

DHA News

22/01	DHA: Report on Corporate Governance 2024
20/01	DHA: Explanation for financial statements in Q4.2024
10/01	DHA: Record date for the 1st 2024 cash dividend payment
08/01	DHA: Plan for 2024 cash dividend payment
23/12	DHA: Report Insider Transaction

More News

Related Companies

	Volume	Price	Change
ACC	448,200	14.20	-0.35%
ACE	100	36.20	1.40%
ADP	6,800	28.65	0.17%
BCC	27,600	7.00	-1.41%
BDT	28,300	7.00	1.45%
BHC	0	1.90	0.00%
BIG	64,600	5.60	-1.75%
BT6	0	3.40	0.00%
BTD	0	17.00	0.00%