|
Closing price on 11/2/2011
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
220,690 |
| Split-adjusted Price |
3.19 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2011
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
3.19
|
220,690
|
|
|
11/1/2011
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.80
|
3.27
|
76,600
|
|
|
10/31/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
3.33
|
179,260
|
|
|
10/28/2011
|
+0.10 / +0.84%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
3.33
|
102,460
|
|
|
10/27/2011
|
-0.20 / -1.65%
|
12.10
|
12.60
|
11.80
|
11.90
|
11.90
|
3.30
|
96,470
|
|
|
10/26/2011
|
-0.50 / -3.97%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
3.36
|
82,120
|
|
|
10/25/2011
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
3.50
|
10,500
|
|
|
10/24/2011
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.70
|
3.52
|
28,390
|
|
|
10/21/2011
|
+0.30 / +2.42%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
3.52
|
18,580
|
|
|
10/20/2011
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.44
|
5,210
|
|
|
10/19/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
3.38
|
5,380
|
|
|
10/18/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.38
|
13,880
|
|
|
10/17/2011
|
-0.10 / -0.81%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.20
|
3.38
|
4,750
|
|
|
10/14/2011
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
3.41
|
5,010
|
|
|
10/13/2011
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
3.38
|
14,400
|
|
|
10/12/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
3.33
|
39,600
|
|
|
10/11/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
3.33
|
11,500
|
|
|
10/10/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
3.36
|
5,960
|
|
|
10/7/2011
|
-0.10 / -0.82%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.10
|
3.36
|
9,520
|
|
|
10/6/2011
|
+0.20 / +1.67%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.20
|
3.38
|
17,910
|
|
|
10/5/2011
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
3.33
|
3,350
|
|
|
10/4/2011
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
3.27
|
40,700
|
|
|
10/3/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
3.27
|
27,120
|
|
|
9/30/2011
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
3.27
|
28,140
|
|
|
9/29/2011
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.80
|
3.27
|
44,680
|
|
|
9/28/2011
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
3.33
|
67,550
|
|
|
9/27/2011
|
-0.10 / -0.81%
|
12.50
|
12.60
|
11.70
|
12.20
|
12.20
|
3.38
|
73,710
|
|
|
9/26/2011
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.00
|
12.30
|
12.30
|
3.41
|
31,240
|
|
|
9/23/2011
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
3.44
|
64,400
|
|
|
9/22/2011
|
+0.40 / +3.17%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
3.61
|
5,460
|
|
|