|
Closing price on 12/12/2012
|
|
| Open |
24.00 |
| High |
25.20 |
| Low |
23.60 |
| Volume |
321,740 |
| Split-adjusted Price |
20.01 |
|
|
DHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2012
|
+1.20 / +5.00%
|
24.00
|
25.20
|
23.60
|
25.20
|
25.20
|
20.01
|
321,740
|
|
|
12/11/2012
|
+0.40 / +1.69%
|
23.40
|
24.70
|
23.20
|
24.00
|
24.00
|
19.06
|
317,530
|
|
|
12/10/2012
|
+0.30 / +1.29%
|
23.00
|
23.70
|
23.00
|
23.60
|
23.60
|
18.74
|
164,400
|
|
|
12/7/2012
|
-0.40 / -1.69%
|
23.90
|
23.90
|
23.20
|
23.30
|
23.30
|
18.51
|
225,350
|
|
|
12/6/2012
|
-0.20 / -0.84%
|
23.40
|
24.50
|
23.40
|
23.70
|
23.70
|
18.82
|
274,180
|
|
|
12/5/2012
|
+1.10 / +4.82%
|
22.60
|
23.90
|
22.60
|
23.90
|
23.90
|
18.98
|
435,520
|
|
|
12/4/2012
|
-0.10 / -0.44%
|
22.60
|
23.30
|
22.50
|
22.80
|
22.80
|
18.11
|
92,680
|
|
|
12/3/2012
|
-1.00 / -4.18%
|
23.90
|
24.00
|
22.80
|
22.90
|
22.90
|
18.19
|
192,930
|
|
|
11/30/2012
|
+0.90 / +3.91%
|
23.00
|
23.90
|
22.60
|
23.90
|
23.90
|
18.98
|
88,660
|
|
|
11/29/2012
|
+0.60 / +2.68%
|
23.40
|
23.50
|
22.00
|
23.00
|
23.00
|
18.27
|
96,840
|
|
|
11/28/2012
|
+1.00 / +4.67%
|
22.00
|
22.40
|
21.40
|
22.40
|
22.40
|
17.79
|
267,870
|
|
|
11/27/2012
|
+1.00 / +4.90%
|
20.40
|
21.40
|
20.40
|
21.40
|
21.40
|
17.00
|
92,410
|
|
|
11/26/2012
|
-0.40 / -1.92%
|
21.10
|
21.10
|
20.30
|
20.40
|
20.40
|
16.20
|
180,240
|
|
|
11/23/2012
|
+0.10 / +0.48%
|
20.30
|
21.60
|
20.00
|
20.80
|
20.80
|
16.52
|
101,610
|
|
|
11/22/2012
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.00
|
20.70
|
20.70
|
16.44
|
81,980
|
|
|
11/21/2012
|
-0.30 / -1.43%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
16.44
|
183,220
|
|
|
11/20/2012
|
+1.00 / +5.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
16.68
|
304,340
|
|
|
11/19/2012
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
15.88
|
195,900
|
|
|
11/16/2012
|
+0.90 / +4.95%
|
18.40
|
19.10
|
18.00
|
19.10
|
19.10
|
15.17
|
504,530
|
|
|
11/15/2012
|
+0.20 / +1.11%
|
18.30
|
18.30
|
17.70
|
18.20
|
18.20
|
14.45
|
150,470
|
|
|
11/14/2012
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.00
|
14.30
|
202,710
|
|
|
11/13/2012
|
+0.60 / +3.35%
|
17.90
|
18.60
|
17.70
|
18.50
|
18.50
|
14.69
|
168,010
|
|
|
11/12/2012
|
+0.80 / +4.68%
|
17.20
|
17.90
|
16.80
|
17.90
|
17.90
|
14.22
|
221,820
|
|
|
11/9/2012
|
-0.70 / -3.93%
|
17.20
|
17.70
|
17.00
|
17.10
|
17.10
|
13.58
|
175,010
|
|
|
11/8/2012
|
-0.20 / -1.11%
|
18.00
|
18.50
|
17.50
|
17.80
|
17.80
|
14.14
|
254,130
|
|
|
11/7/2012
|
+0.80 / +4.65%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
14.30
|
262,840
|
|
|
11/6/2012
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
13.66
|
101,660
|
|
|
11/5/2012
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.40
|
13.03
|
418,810
|
|
|
11/2/2012
|
-0.70 / -4.27%
|
15.90
|
16.30
|
15.70
|
15.70
|
15.70
|
12.47
|
154,660
|
|
|
11/1/2012
|
-0.70 / -4.09%
|
16.60
|
17.00
|
16.40
|
16.40
|
16.40
|
13.03
|
206,720
|
|
|