Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2009	+0.10 / +0.30%	33.10	33.80	33.10	33.60	33.60	5.35	57,550
9/9/2009	-0.10 / -0.30%	34.60	34.60	33.00	33.50	33.50	5.33	57,530
9/8/2009	+1.10 / +3.38%	33.40	33.60	33.00	33.60	33.60	5.35	80,000
9/7/2009	-1.60 / -4.69%	33.20	34.10	32.40	32.50	32.50	5.17	118,490
9/4/2009	-1.10 / -3.13%	35.50	35.50	34.10	34.10	34.10	5.43	51,670
9/3/2009	-0.20 / -0.56%	35.30	35.40	35.00	35.20	35.20	5.60	69,000
9/1/2009	+0.20 / +0.57%	35.20	35.50	34.90	35.40	35.40	5.64	137,950
8/31/2009	0.00 / 0.00%	36.00	36.00	35.20	35.20	35.20	5.60	76,170
8/28/2009	+0.20 / +0.57%	35.50	35.50	34.80	35.20	35.20	5.60	40,860
8/27/2009	0.00 / 0.00%	34.30	35.10	34.30	35.00	35.00	5.57	72,600
8/26/2009	-0.20 / -0.57%	35.00	35.10	34.60	35.00	35.00	5.57	68,680
8/25/2009	0.00 / 0.00%	34.60	35.20	34.50	35.20	35.20	5.60	104,450
8/24/2009	-0.20 / -0.56%	35.30	35.30	35.00	35.20	35.20	5.60	83,230
8/21/2009	+1.60 / +4.73%	35.20	35.40	35.00	35.40	35.40	5.64	229,310
8/20/2009	+0.60 / +1.81%	33.30	33.80	32.80	33.80	33.80	5.38	121,200
8/19/2009	+0.20 / +0.61%	33.90	33.90	33.00	33.20	33.20	5.13	110,430
8/18/2009	+0.60 / +1.85%	31.00	33.00	30.90	33.00	33.00	5.10	170,440
8/17/2009	-0.60 / -1.82%	31.90	33.70	31.90	32.40	32.40	5.00	104,180
8/14/2009	-1.00 / -2.94%	34.00	34.00	32.90	33.00	33.00	5.10	65,710
8/13/2009	+1.00 / +3.03%	33.00	34.00	33.00	34.00	34.00	5.25	109,970
8/12/2009	+0.70 / +2.17%	33.50	33.50	33.00	33.00	33.00	5.10	108,950
8/11/2009	+0.70 / +2.22%	31.70	32.30	31.70	32.30	32.30	4.99	203,160
8/10/2009	+1.20 / +3.95%	31.30	31.60	31.00	31.60	31.60	4.88	125,970
8/7/2009	+0.50 / +1.67%	30.50	30.60	30.10	30.40	30.40	4.69	56,750
8/6/2009	0.00 / 0.00%	30.00	30.10	29.70	29.90	29.90	4.62	66,240
8/5/2009	-0.10 / -0.33%	29.60	30.00	29.50	29.90	29.90	4.62	25,680
8/4/2009	+0.60 / +2.04%	30.40	30.40	29.80	30.00	30.00	4.63	38,730
8/3/2009	+0.30 / +1.03%	29.00	29.50	29.00	29.40	29.40	4.54	78,780
7/31/2009	+0.10 / +0.34%	30.00	30.00	29.10	29.10	29.10	4.49	22,700
7/30/2009	-0.60 / -2.03%	29.20	29.60	29.00	29.00	29.00	4.48	72,040

<<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%