Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2009	0.00 / 0.00%	148.00	157.00	144.00	150.00	150.00	6.76	493,370
11/6/2009	+3.00 / +2.04%	154.00	154.00	150.00	150.00	150.00	6.76	574,810
11/5/2009	+7.00 / +5.00%	141.00	147.00	140.00	147.00	147.00	6.62	369,550
11/4/2009	-6.00 / -4.11%	144.00	149.00	139.00	140.00	140.00	6.30	438,800
11/3/2009	-7.00 / -4.58%	153.00	153.00	146.00	146.00	146.00	6.58	371,550
11/2/2009	-8.00 / -4.97%	153.00	154.00	153.00	153.00	153.00	6.89	180,560
10/30/2009	+1.00 / +0.63%	168.00	168.00	157.00	161.00	161.00	7.25	406,540
10/29/2009	+7.00 / +4.58%	149.00	160.00	146.00	160.00	160.00	7.21	315,300
10/28/2009	-2.00 / -1.29%	158.00	158.00	152.00	153.00	153.00	6.89	180,360
10/27/2009	-4.00 / -2.52%	158.00	159.00	152.00	155.00	155.00	6.98	460,580
10/26/2009	-6.00 / -3.64%	167.00	167.00	159.00	159.00	159.00	7.16	195,270
10/23/2009	-5.00 / -2.94%	170.00	170.00	165.00	165.00	165.00	7.43	348,750
10/22/2009	-2.00 / -1.16%	172.00	172.00	169.00	170.00	170.00	7.66	460,980
10/21/2009	-1.00 / -0.58%	168.00	175.00	168.00	172.00	172.00	7.75	394,230
10/20/2009	+4.00 / +2.37%	173.00	175.00	171.00	173.00	173.00	7.79	309,870
10/19/2009	0.00 / 0.00%	170.00	170.00	168.00	169.00	169.00	7.61	230,720
10/16/2009	-7.00 / -3.98%	174.00	174.00	169.00	169.00	169.00	7.61	388,720
10/15/2009	+8.00 / +4.76%	176.00	176.00	174.00	176.00	176.00	7.93	601,120
10/14/2009	+3.00 / +1.82%	164.00	168.00	164.00	168.00	168.00	7.57	256,950
10/13/2009	-3.00 / -1.79%	168.00	170.00	165.00	165.00	165.00	7.43	489,170
10/12/2009	0.00 / 0.00%	169.00	173.00	166.00	168.00	168.00	7.57	472,200
10/9/2009	-4.00 / -2.33%	175.00	175.00	168.00	168.00	168.00	7.57	323,570
10/8/2009	+8.00 / +4.88%	165.00	172.00	163.00	172.00	172.00	7.75	684,020
10/7/2009	+7.00 / +4.46%	159.00	164.00	159.00	164.00	164.00	7.39	664,540
10/6/2009	-3.00 / -1.88%	166.00	166.00	157.00	157.00	157.00	7.07	351,840
10/5/2009	-1.00 / -0.62%	165.00	165.00	156.00	160.00	160.00	7.21	486,320
10/2/2009	-8.00 / -4.73%	161.00	165.00	161.00	161.00	161.00	7.25	940,490
10/1/2009	-3.00 / -1.74%	175.00	176.00	167.00	169.00	169.00	7.61	690,330
9/30/2009	0.00 / 0.00%	170.00	180.00	170.00	172.00	172.00	7.75	813,940
9/29/2009	+8.00 / +4.88%	172.00	172.00	168.00	172.00	172.00	7.75	897,500

<<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