Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/17/2009	0.00 / 0.00%	149.00	150.00	148.00	148.00	148.00	6.67	167,460
11/16/2009	-1.00 / -0.67%	149.00	150.00	148.00	148.00	148.00	6.67	214,030
11/13/2009	-2.00 / -1.32%	147.00	150.00	147.00	149.00	149.00	6.71	192,000
11/12/2009	+1.00 / +0.67%	150.00	153.00	149.00	151.00	151.00	6.80	309,620
11/11/2009	+2.00 / +1.35%	149.00	150.00	146.00	150.00	150.00	6.76	196,280
11/10/2009	-2.00 / -1.33%	153.00	153.00	144.00	148.00	148.00	6.67	340,350
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

<<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