Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2016	+0.10 / +1.43%	7.00	7.10	6.90	7.10	6.97	6.83	319,700
6/29/2016	+0.10 / +1.45%	6.90	7.10	6.80	7.00	6.97	6.73	326,300
6/28/2016	-0.10 / -1.43%	6.90	6.90	6.30	6.90	6.54	6.63	269,600
6/27/2016	-0.10 / -1.41%	6.90	7.00	6.60	7.00	6.83	6.73	199,800
6/24/2016	-0.10 / -1.39%	7.20	7.20	6.50	7.10	6.81	6.83	423,100
6/23/2016	-0.10 / -1.37%	7.30	7.30	7.10	7.20	7.25	6.92	173,000
6/22/2016	0.00 / 0.00%	7.30	7.40	7.10	7.30	7.27	7.02	237,800
6/21/2016	0.00 / 0.00%	7.40	7.40	7.20	7.30	7.32	7.02	182,600
6/20/2016	0.00 / 0.00%	7.30	7.60	7.30	7.30	7.39	7.02	270,200
6/17/2016	0.00 / 0.00%	7.40	7.40	7.20	7.30	7.33	7.02	194,900
6/16/2016	-0.10 / -1.35%	7.40	7.50	7.30	7.30	7.39	7.02	223,000
6/15/2016	+0.10 / +1.37%	7.40	7.50	7.30	7.40	7.40	7.12	320,900
6/14/2016	-0.20 / -2.67%	7.40	7.50	7.30	7.30	7.40	7.02	319,300
6/13/2016	+0.10 / +1.35%	7.40	7.50	7.30	7.50	7.37	7.21	215,200
6/10/2016	-0.10 / -1.33%	7.50	7.50	7.40	7.40	7.49	7.12	229,500
6/9/2016	-0.10 / -1.32%	7.50	7.50	7.50	7.50	7.50	7.21	184,100
6/8/2016	+0.10 / +1.33%	7.40	7.70	7.40	7.60	7.51	7.31	207,700
6/7/2016	0.00 / 0.00%	7.50	7.70	7.50	7.50	7.57	7.21	136,100
6/6/2016	0.00 / 0.00%	7.50	7.50	7.40	7.50	7.46	7.21	166,100
6/3/2016	+0.20 / +2.74%	7.40	7.50	7.40	7.50	7.47	7.21	179,200
6/2/2016	-0.20 / -2.67%	7.50	7.50	7.30	7.30	7.45	7.02	232,500
6/1/2016	0.00 / 0.00%	7.50	7.50	7.40	7.50	7.50	7.21	890,500
5/31/2016	+0.10 / +1.35%	7.40	7.60	7.30	7.50	7.47	7.21	206,600
5/30/2016	-0.30 / -3.90%	7.70	7.80	7.40	7.40	7.60	7.12	229,600
5/27/2016	+0.40 / +5.48%	7.40	7.90	7.30	7.70	7.52	7.40	298,100
5/26/2016	-0.50 / -6.41%	7.70	7.80	7.10	7.30	7.61	7.02	201,700
5/25/2016	+0.10 / +1.30%	7.70	7.80	7.70	7.80	7.78	7.50	193,900
5/24/2016	+0.10 / +1.32%	7.60	8.00	7.60	7.70	7.82	7.40	235,700
5/23/2016	+0.10 / +1.33%	7.60	7.60	7.40	7.60	7.50	7.31	195,900
5/20/2016	+0.20 / +2.74%	7.30	7.50	7.30	7.50	7.39	7.21	194,100

<<Previous 30 days Next 30 days>>

DPS News

23/07	DPS: Stock under temporary trading suspension
07/10	DPS: DPS under supervision
24/07	DPS: Additional reason for putting stock under alert
02/07	DPS: Reminder on violation on the whole market
27/05	DPS: Change in authorized Information Disclosure Officer

More News

Related Companies

	Volume	Price	Change
ACC	69,500	13.75	-0.36%
ACE	9,000	36.20	1.40%
ADP	3,500	28.60	-0.69%
BCC	132,900	7.70	0.00%
BDT	22,000	7.30	-1.35%
BHC	100	1.70	-15.00%
BIG	62,300	6.90	-2.82%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%