|
Closing price on 12/7/2011
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
38,910 |
| Split-adjusted Price |
3.01 |
|
|
DHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.30
|
3.01
|
38,910
|
|
|
12/6/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.01
|
49,900
|
|
|
12/5/2011
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
3.05
|
186,540
|
|
|
12/2/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.95
|
64,930
|
|
|
12/1/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.95
|
31,250
|
|
|
11/30/2011
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
2.95
|
16,360
|
|
|
11/29/2011
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
2.98
|
54,680
|
|
|
11/28/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.30
|
3.01
|
43,630
|
|
|
11/25/2011
|
+0.10 / +1.09%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
3.01
|
62,150
|
|
|
11/24/2011
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
2.98
|
36,220
|
|
|
11/23/2011
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.05
|
11,270
|
|
|
11/22/2011
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
2.95
|
9,630
|
|
|
11/21/2011
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
2.95
|
16,800
|
|
|
11/18/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
2.98
|
47,300
|
|
|
11/17/2011
|
-0.20 / -2.11%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
3.01
|
16,430
|
|
|
11/16/2011
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.50
|
3.08
|
13,630
|
|
|
11/15/2011
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.08
|
20,640
|
|
|
11/14/2011
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
3.05
|
59,030
|
|
|
11/11/2011
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
3.11
|
48,280
|
|
|
11/10/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
3.17
|
19,810
|
|
|
11/9/2011
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
3.21
|
26,890
|
|
|
11/8/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.20
|
3.30
|
34,110
|
|
|
11/7/2011
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
3.30
|
17,080
|
|
|
11/4/2011
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.37
|
26,540
|
|
|
11/3/2011
|
-1.30 / -11.30%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
3.30
|
28,190
|
|
|
11/2/2011
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
3.40
|
220,690
|
|
|
11/1/2011
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.80
|
3.49
|
76,600
|
|
|
10/31/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
3.55
|
179,260
|
|
|
10/28/2011
|
+0.10 / +0.84%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
3.55
|
102,460
|
|
|
10/27/2011
|
-0.20 / -1.65%
|
12.10
|
12.60
|
11.80
|
11.90
|
11.90
|
3.52
|
96,470
|
|
|