Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2016	-0.10 / -1.39%	7.20	7.30	7.10	7.10	7.22	6.83	419,300
7/19/2016	-0.40 / -5.26%	7.60	7.80	7.20	7.20	7.50	6.92	484,700
7/18/2016	+0.30 / +4.11%	7.30	7.60	7.30	7.60	7.39	7.31	371,700
7/15/2016	0.00 / 0.00%	7.30	7.40	7.10	7.30	7.32	7.02	331,500
7/14/2016	-0.20 / -2.67%	7.50	7.80	7.30	7.30	7.63	7.02	427,300
7/13/2016	+0.60 / +8.70%	7.10	7.50	7.00	7.50	7.42	7.21	760,400
7/12/2016	-0.20 / -2.82%	7.00	7.20	6.80	6.90	7.05	6.63	356,300
7/11/2016	-0.10 / -1.39%	7.10	7.30	7.00	7.10	7.15	6.83	423,500
7/8/2016	-0.20 / -2.70%	7.40	7.50	7.20	7.20	7.40	6.92	433,100
7/7/2016	+0.10 / +1.37%	7.30	7.40	7.20	7.40	7.29	7.12	226,600
7/6/2016	0.00 / 0.00%	7.20	7.40	7.20	7.30	7.25	7.02	162,700
7/5/2016	+0.10 / +1.39%	7.20	7.40	7.20	7.30	7.25	7.02	302,900
7/4/2016	+0.20 / +2.86%	7.00	7.20	7.00	7.20	7.03	6.92	296,900
7/1/2016	-0.10 / -1.41%	7.00	7.10	6.90	7.00	6.94	6.73	325,500
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

<<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%