Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2009	+5.00 / +4.63%	109.00	113.00	109.00	113.00	113.00	5.15	335,870
12/28/2009	+5.00 / +4.85%	106.00	108.00	103.00	108.00	108.00	4.93	308,140
12/25/2009	+4.50 / +4.57%	102.00	103.00	102.00	103.00	103.00	4.70	146,340
12/24/2009	+2.00 / +2.07%	96.00	98.50	94.00	98.50	98.50	4.49	153,890
12/23/2009	+0.50 / +0.52%	94.50	96.50	94.50	96.50	96.50	4.40	113,660
12/22/2009	+3.00 / +3.23%	97.50	97.50	93.00	96.00	96.00	4.38	407,000
12/21/2009	+4.00 / +4.49%	93.00	93.00	91.50	93.00	93.00	4.24	126,280
12/18/2009	+4.00 / +4.71%	86.00	89.00	84.00	89.00	89.00	4.06	471,820
12/17/2009	-4.00 / -4.49%	85.00	85.00	85.00	85.00	85.00	3.88	65,680
12/16/2009	-4.50 / -4.81%	90.00	90.00	89.00	89.00	89.00	4.06	154,670
12/15/2009	-4.50 / -4.59%	96.50	96.50	93.50	93.50	93.50	4.26	143,370
12/14/2009	-1.00 / -1.01%	96.00	102.00	94.50	98.00	98.00	4.47	266,790
12/11/2009	-5.00 / -4.81%	99.50	100.00	99.00	99.00	99.00	4.51	224,240
12/10/2009	-5.00 / -4.59%	108.00	109.00	104.00	104.00	104.00	4.74	326,180
12/9/2009	-5.00 / -4.39%	110.00	110.00	109.00	109.00	109.00	4.97	284,080
12/8/2009	-4.00 / -3.39%	116.00	116.00	113.00	114.00	114.00	5.20	126,730
12/7/2009	0.00 / 0.00%	119.00	119.00	116.00	118.00	118.00	5.38	65,760
12/4/2009	-2.00 / -1.67%	119.00	123.00	116.00	118.00	118.00	5.38	114,890
12/3/2009	0.00 / 0.00%	115.00	120.00	113.00	120.00	120.00	5.47	266,720
12/2/2009	-6.00 / -4.76%	124.00	125.00	120.00	120.00	120.00	5.40	266,040
12/1/2009	+1.00 / +0.80%	126.00	128.00	124.00	126.00	126.00	5.67	156,200
11/30/2009	+2.00 / +1.63%	123.00	127.00	122.00	125.00	125.00	5.63	177,610
11/27/2009	-4.00 / -3.15%	121.00	133.00	121.00	123.00	123.00	5.54	354,810
11/26/2009	-6.00 / -4.51%	127.00	127.00	127.00	127.00	127.00	5.72	65,220
11/25/2009	-7.00 / -5.00%	139.00	139.00	133.00	133.00	133.00	5.99	437,050
11/24/2009	-4.00 / -2.78%	145.00	147.00	139.00	140.00	140.00	6.30	299,770
11/23/2009	-7.00 / -4.64%	151.00	151.00	144.00	144.00	144.00	6.49	364,990
11/20/2009	-5.00 / -3.21%	155.00	155.00	149.00	151.00	151.00	6.80	361,940
11/19/2009	+1.00 / +0.65%	155.00	160.00	153.00	156.00	156.00	7.03	616,370
11/18/2009	+7.00 / +4.73%	150.00	155.00	148.00	155.00	155.00	6.98	631,530

<<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