Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2009	+2.50 / +4.20%	60.50	62.00	57.00	62.00	62.00	15.44	44,980
11/4/2009	0.00 / 0.00%	59.50	60.50	57.00	59.50	59.50	14.82	22,730
11/3/2009	+2.50 / +4.39%	56.00	59.50	56.00	59.50	59.50	14.82	13,280
11/2/2009	-1.50 / -2.56%	56.50	58.00	56.00	57.00	57.00	14.19	23,630
10/30/2009	+1.00 / +1.74%	59.50	59.50	58.50	58.50	58.50	14.57	10,220
10/29/2009	+1.50 / +2.68%	56.50	58.00	56.00	57.50	57.50	14.32	15,920
10/28/2009	0.00 / 0.00%	56.50	56.50	56.00	56.00	56.00	13.94	15,290
10/27/2009	-1.00 / -1.75%	55.50	58.00	55.50	56.00	56.00	13.94	7,640
10/26/2009	+0.50 / +0.88%	54.50	57.50	54.50	57.00	57.00	14.19	8,990
10/23/2009	-1.50 / -2.59%	59.00	59.00	56.00	56.50	56.50	14.07	6,360
10/22/2009	-2.00 / -3.33%	59.50	59.50	58.00	58.00	58.00	14.44	17,440
10/21/2009	0.00 / 0.00%	61.00	62.00	59.50	60.00	60.00	14.94	12,960
10/20/2009	+2.00 / +3.45%	60.00	60.00	59.00	60.00	60.00	14.94	6,420
10/19/2009	+2.50 / +4.50%	57.50	58.00	57.50	58.00	58.00	14.44	16,280
10/16/2009	+2.00 / +3.74%	53.50	56.00	53.50	55.50	55.50	13.82	22,700
10/15/2009	0.00 / 0.00%	54.00	54.00	52.00	53.50	53.50	13.32	1,850
10/14/2009	-0.50 / -0.93%	52.00	53.50	52.00	53.50	53.50	13.32	4,850
10/13/2009	0.00 / 0.00%	52.50	54.00	52.50	54.00	54.00	13.45	2,080
10/12/2009	+1.50 / +2.86%	54.00	54.00	54.00	54.00	54.00	13.45	520
10/9/2009	+0.50 / +0.96%	53.50	53.50	52.50	52.50	52.50	13.07	4,700
10/8/2009	-2.00 / -3.70%	53.00	53.50	52.00	52.00	52.00	12.95	2,820
10/7/2009	0.00 / 0.00%	54.00	54.00	52.50	54.00	54.00	13.45	2,940
10/6/2009	0.00 / 0.00%	53.50	54.00	53.50	54.00	54.00	13.45	480
10/5/2009	+2.00 / +3.85%	54.00	54.00	54.00	54.00	54.00	13.45	1,280
10/2/2009	0.00 / 0.00%	52.00	52.00	51.00	52.00	52.00	12.95	9,260
10/1/2009	-1.50 / -2.80%	53.00	53.00	52.00	52.00	52.00	12.95	5,820
9/30/2009	+0.50 / +0.94%	53.00	53.50	53.00	53.50	53.50	13.32	1,240
9/29/2009	0.00 / 0.00%	53.00	54.00	53.00	53.00	53.00	13.20	3,930
9/28/2009	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	13.20	670
9/25/2009	+2.50 / +4.95%	52.00	53.00	52.00	53.00	53.00	13.20	2,910

<<Previous 30 days Next 30 days>>

COM News

04/02	COM: Change in personnel
22/01	COM: Explanation for Quarter 4.2024 financial statements
19/12	COM: Approving transactions with related parties
18/12	COM: Change in personnel
13/11	COM: Change in personnel