|
Closing price on 12/24/2012
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
5,000 |
| Split-adjusted Price |
3.19 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
3.19
|
5,000
|
|
|
12/21/2012
|
-0.30 / -3.09%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.19
|
42,500
|
|
|
12/20/2012
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.70
|
3.29
|
4,970
|
|
|
12/19/2012
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.22
|
31,730
|
|
|
12/18/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
3.15
|
11,990
|
|
|
12/17/2012
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.19
|
650
|
|
|
12/14/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
3.22
|
14,310
|
|
|
12/13/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
3.22
|
18,850
|
|
|
12/12/2012
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.60
|
3.25
|
12,570
|
|
|
12/11/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
3.15
|
16,040
|
|
|
12/10/2012
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.12
|
11,160
|
|
|
12/7/2012
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.98
|
7,700
|
|
|
12/6/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.05
|
4,450
|
|
|
12/5/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.12
|
310
|
|
|
12/4/2012
|
+0.20 / +2.22%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.12
|
4,810
|
|
|
12/3/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.05
|
11,400
|
|
|
11/30/2012
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
3.05
|
7,860
|
|
|
11/29/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
3.05
|
110
|
|
|
11/28/2012
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
3.05
|
30,800
|
|
|
11/27/2012
|
-0.20 / -2.27%
|
8.80
|
9.20
|
8.60
|
8.60
|
8.60
|
2.92
|
32,200
|
|
|
11/26/2012
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.98
|
1,400
|
|
|
11/23/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.02
|
11,060
|
|
|
11/22/2012
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.02
|
820
|
|
|
11/21/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
3.08
|
15,820
|
|
|
11/20/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.05
|
100
|
|
|
11/19/2012
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.02
|
5,650
|
|
|
11/16/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.05
|
100
|
|
|
11/15/2012
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.12
|
2,910
|
|
|
11/14/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.08
|
16,600
|
|
|
11/13/2012
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.10
|
3.08
|
43,870
|
|
|