Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2009	-4.00 / -2.33%	175.00	175.00	168.00	168.00	168.00	7.27	323,570
10/8/2009	+8.00 / +4.88%	165.00	172.00	163.00	172.00	172.00	7.44	684,020
10/7/2009	+7.00 / +4.46%	159.00	164.00	159.00	164.00	164.00	7.09	664,540
10/6/2009	-3.00 / -1.88%	166.00	166.00	157.00	157.00	157.00	6.79	351,840
10/5/2009	-1.00 / -0.62%	165.00	165.00	156.00	160.00	160.00	6.92	486,320
10/2/2009	-8.00 / -4.73%	161.00	165.00	161.00	161.00	161.00	6.97	940,490
10/1/2009	-3.00 / -1.74%	175.00	176.00	167.00	169.00	169.00	7.31	690,330
9/30/2009	0.00 / 0.00%	170.00	180.00	170.00	172.00	172.00	7.44	813,940
9/29/2009	+8.00 / +4.88%	172.00	172.00	168.00	172.00	172.00	7.44	897,500
9/28/2009	+7.00 / +4.46%	164.00	164.00	164.00	164.00	164.00	7.09	107,690
9/25/2009	+7.00 / +4.67%	157.00	157.00	157.00	157.00	157.00	6.79	45,840
9/24/2009	+7.00 / +4.90%	143.00	150.00	143.00	150.00	150.00	6.49	905,530
9/23/2009	-4.00 / -2.72%	152.00	153.00	143.00	143.00	143.00	6.19	701,890
9/22/2009	+7.00 / +5.00%	141.00	147.00	141.00	147.00	147.00	6.36	435,740
9/21/2009	+6.00 / +4.48%	140.00	140.00	139.00	140.00	140.00	6.06	290,620
9/18/2009	+6.00 / +4.69%	128.00	134.00	128.00	134.00	134.00	5.80	313,940
9/17/2009	0.00 / 0.00%	130.00	131.00	124.00	128.00	128.00	5.54	636,370
9/16/2009	0.00 / 0.00%	130.00	134.00	128.00	128.00	128.00	5.54	894,110
9/15/2009	+6.00 / +4.92%	128.00	128.00	126.00	128.00	128.00	5.54	342,470
9/14/2009	+5.00 / +4.27%	116.00	122.00	116.00	122.00	122.00	5.28	612,920
9/11/2009	0.00 / 0.00%	117.00	119.00	117.00	117.00	117.00	5.06	316,760
9/10/2009	+3.00 / +2.63%	112.00	119.00	112.00	117.00	117.00	5.06	474,290
9/9/2009	-3.00 / -2.56%	117.00	118.00	113.00	114.00	114.00	4.93	472,420
9/8/2009	+5.00 / +4.46%	116.00	117.00	114.00	117.00	117.00	5.06	249,950
9/7/2009	+5.00 / +4.67%	110.00	112.00	106.00	112.00	112.00	4.85	585,730
9/4/2009	+5.00 / +4.90%	104.00	107.00	104.00	107.00	107.00	4.63	945,970
9/3/2009	-1.00 / -0.97%	102.00	103.00	101.00	102.00	102.00	4.41	286,390
9/1/2009	-1.00 / -0.96%	102.00	104.00	102.00	103.00	103.00	4.46	156,550
8/31/2009	0.00 / 0.00%	106.00	106.00	103.00	104.00	104.00	4.50	308,310
8/28/2009	+3.00 / +2.97%	103.00	104.00	101.00	104.00	104.00	4.50	205,960

<<Previous 30 days Next 30 days>>

DRC News

28/04	DRC: Change in personnel
28/04	DRC: Adjusting BOD resolution dated April 18, 2025
23/04	DRC: Report Insider Transaction
22/04	DRC: BOD resolution dated April 18, 2025
21/04	DRC: Explanation of the differences in after-tax profit in Quarter 1. 2025