Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2009	-0.70 / -2.45%	28.70	28.70	27.50	27.90	27.79	10.43	678,000
10/20/2009	+0.10 / +0.35%	29.00	29.80	28.30	28.60	28.56	10.69	577,800
10/19/2009	-1.10 / -3.72%	27.90	29.70	27.90	28.50	28.62	10.66	352,800
10/16/2009	-0.10 / -0.34%	31.20	31.50	29.00	29.60	29.91	11.07	916,200
10/15/2009	+1.40 / +4.95%	28.30	29.70	28.30	29.70	29.63	11.11	1,471,200
10/14/2009	+0.90 / +3.28%	27.50	28.90	27.00	28.30	27.85	10.58	869,600
10/13/2009	-0.60 / -2.14%	28.00	28.00	27.10	27.40	27.43	10.25	492,700
10/12/2009	+0.50 / +1.82%	28.00	28.50	27.60	28.00	27.86	10.47	506,300
10/9/2009	+0.60 / +2.23%	27.00	27.50	27.00	27.50	27.29	10.28	599,200
10/8/2009	-0.40 / -1.47%	27.30	27.30	26.60	26.90	26.90	10.06	650,300
10/7/2009	+0.10 / +0.37%	27.50	27.70	27.20	27.30	27.34	10.21	496,100
10/6/2009	+0.10 / +0.37%	28.00	28.00	27.10	27.20	27.33	10.17	338,600
10/5/2009	-0.50 / -1.81%	27.00	28.40	26.90	27.10	27.31	10.13	524,400
10/2/2009	-1.10 / -3.83%	28.00	28.50	27.00	27.60	27.27	10.32	1,087,100
10/1/2009	-1.00 / -3.37%	29.40	29.50	28.70	28.70	29.01	10.73	705,000
9/30/2009	-0.40 / -1.33%	30.20	30.70	29.30	29.70	29.65	11.11	702,300
9/29/2009	-0.60 / -1.95%	31.50	31.50	30.10	30.10	30.57	11.26	793,600
9/28/2009	+0.30 / +0.99%	32.20	32.20	30.30	30.70	30.72	11.48	1,105,400
9/25/2009	+0.40 / +1.33%	30.20	30.40	29.70	30.40	30.13	11.37	901,300
9/24/2009	-0.80 / -2.60%	31.00	31.00	30.00	30.00	30.31	11.22	485,400
9/23/2009	+0.30 / +0.98%	31.50	32.20	30.50	30.80	31.49	11.52	1,737,100
9/22/2009	+0.60 / +2.01%	30.00	30.70	29.30	30.50	30.27	11.41	1,289,900
9/21/2009	+0.30 / +1.01%	29.70	30.60	29.50	29.90	29.83	11.18	717,900
9/18/2009	-0.30 / -1.00%	30.10	30.10	29.00	29.60	29.43	11.07	1,401,900
9/17/2009	-0.60 / -1.97%	31.00	31.00	29.70	29.90	30.02	11.18	1,007,100
9/16/2009	+0.20 / +0.66%	30.50	31.00	30.30	30.50	30.59	11.41	895,000
9/15/2009	+0.10 / +0.33%	30.50	30.70	30.00	30.30	30.31	11.33	686,800
9/14/2009	-0.30 / -0.98%	30.30	30.60	29.90	30.20	30.17	11.29	625,800
9/11/2009	-0.10 / -0.33%	30.70	30.90	30.00	30.50	30.32	11.41	637,600
9/10/2009	-0.40 / -1.29%	31.20	31.20	30.30	30.60	30.63	11.44	294,400

<<Previous 28 days Next 30 days>>

CTS News

11/11	CTS: Approving the credit limit at VP Bank
30/09	CTS: BOD resolution dated September 27, 2024
30/09	CTS: Approving transactions with related parties
27/09	CTS: Signing an insurance service agreement with VBI
18/09	CTS: Receiving Decision from VSDC