Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2009	-0.70 / -3.13%	22.80	23.20	21.00	21.70	21.72	8.11	270,700
11/9/2009	-0.80 / -3.45%	23.50	23.50	22.40	22.40	22.52	8.38	172,000
11/6/2009	-0.50 / -2.11%	24.00	24.80	23.20	23.20	23.98	8.68	477,900
11/5/2009	+0.80 / +3.49%	23.00	23.70	22.80	23.70	23.23	8.86	371,300
11/4/2009	+0.40 / +1.78%	23.00	23.50	22.60	22.90	22.94	8.56	462,200
11/3/2009	-1.50 / -6.25%	23.00	24.50	22.50	22.50	22.76	8.41	334,100
11/2/2009	-1.50 / -5.88%	25.50	25.50	24.00	24.00	24.10	8.97	351,500
10/30/2009	+0.30 / +1.19%	26.30	26.80	25.30	25.50	25.84	9.54	399,100
10/29/2009	-1.50 / -5.62%	26.00	26.00	24.90	25.20	25.27	9.42	583,700
10/28/2009	0.00 / 0.00%	26.50	27.20	26.00	26.70	26.72	9.98	313,000
10/27/2009	-0.70 / -2.55%	27.70	27.70	26.10	26.70	26.56	9.98	434,000
10/26/2009	-0.30 / -1.08%	29.90	29.90	27.10	27.40	27.68	10.25	271,900
10/23/2009	-0.50 / -1.77%	29.00	29.00	27.30	27.70	27.95	10.36	641,300
10/22/2009	+0.30 / +1.08%	27.80	29.00	27.60	28.20	28.23	10.55	744,700
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

<<Previous 30 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