Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2011	-0.30 / -4.35%	7.00	7.00	6.50	6.60	6.64	2.56	163,200
9/29/2011	-0.20 / -2.82%	7.00	7.00	6.80	6.90	6.88	2.68	151,700
9/28/2011	+0.10 / +1.43%	7.30	7.30	7.00	7.10	7.11	2.76	196,600
9/27/2011	-0.20 / -2.78%	7.30	7.40	7.00	7.00	7.06	2.72	283,400
9/26/2011	0.00 / 0.00%	7.20	7.50	7.10	7.20	7.26	2.80	65,900
9/23/2011	-0.10 / -1.37%	7.00	7.30	7.00	7.20	7.15	2.80	85,200
9/22/2011	0.00 / 0.00%	6.90	7.50	6.90	7.30	7.27	2.83	76,400
9/21/2011	0.00 / 0.00%	7.50	7.50	7.10	7.30	7.23	2.83	116,500
9/20/2011	-0.40 / -5.19%	8.10	8.10	7.30	7.30	7.42	2.83	216,000
9/19/2011	+0.20 / +2.67%	8.10	8.10	7.60	7.70	7.78	2.99	72,800
9/16/2011	-0.30 / -3.85%	7.80	8.00	7.50	7.50	7.70	2.91	174,200
9/15/2011	-0.10 / -1.27%	7.80	8.00	7.70	7.80	7.80	3.03	119,200
9/14/2011	-0.20 / -2.47%	8.20	8.40	7.90	7.90	8.22	3.07	552,300
9/13/2011	+0.20 / +2.53%	7.80	8.20	7.80	8.10	8.05	3.14	659,100
9/12/2011	+0.20 / +2.60%	7.60	7.90	7.60	7.90	7.74	3.07	149,100
9/9/2011	-0.10 / -1.28%	8.00	8.00	7.50	7.70	7.71	2.99	103,500
9/8/2011	+0.10 / +1.30%	8.10	8.10	7.70	7.80	7.99	3.03	292,700
9/7/2011	+0.50 / +6.94%	7.50	7.70	7.40	7.70	7.58	2.99	261,100
9/6/2011	-0.30 / -4.00%	7.30	7.40	7.20	7.20	7.22	2.80	164,100
9/5/2011	-0.50 / -6.25%	8.20	8.20	7.50	7.50	7.70	2.91	192,700
9/1/2011	+0.30 / +3.90%	7.80	8.10	7.80	8.00	7.95	3.11	320,500
8/31/2011	+0.20 / +2.67%	7.50	8.00	7.50	7.70	7.71	2.99	196,800
8/30/2011	+0.20 / +2.74%	7.60	7.70	7.50	7.50	7.67	2.91	365,000
8/29/2011	+0.40 / +5.80%	7.00	7.30	6.90	7.30	7.20	2.83	245,400
8/26/2011	0.00 / 0.00%	6.80	7.10	6.70	6.90	6.93	2.68	90,300
8/25/2011	0.00 / 0.00%	7.00	7.00	6.90	6.90	6.91	2.68	78,800
8/24/2011	0.00 / 0.00%	7.20	7.20	6.80	6.90	6.93	2.68	69,000
8/23/2011	-0.30 / -4.17%	7.20	7.30	6.90	6.90	7.04	2.68	105,800
8/22/2011	+0.30 / +4.35%	6.80	7.20	6.80	7.20	7.19	2.80	159,200
8/19/2011	-0.10 / -1.43%	6.90	7.00	6.80	6.90	6.83	2.68	40,400

<<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