Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2009	+4.00 / +3.96%	102.00	105.00	100.00	105.00	105.00	4.73	389,210
8/19/2009	+1.00 / +1.00%	102.00	102.00	100.00	101.00	101.00	4.55	180,650
8/18/2009	+1.00 / +1.01%	97.50	102.00	97.50	100.00	100.00	4.50	365,230
8/17/2009	-5.00 / -4.81%	102.00	104.00	99.00	99.00	99.00	4.46	386,310
8/14/2009	+2.00 / +1.96%	102.00	104.00	99.00	104.00	104.00	4.68	306,150
8/13/2009	-3.00 / -2.86%	108.00	110.00	102.00	102.00	102.00	4.59	423,170
8/12/2009	+5.00 / +5.00%	102.00	105.00	102.00	105.00	105.00	4.73	346,860
8/11/2009	+4.50 / +4.71%	98.50	100.00	97.50	100.00	100.00	4.50	734,040
8/10/2009	+4.50 / +4.95%	95.50	95.50	94.50	95.50	95.50	4.30	435,100
8/7/2009	+4.00 / +4.60%	87.00	91.00	87.00	91.00	91.00	4.10	755,580
8/6/2009	-0.50 / -0.57%	87.00	89.00	86.50	87.00	87.00	3.92	347,440
8/5/2009	+1.50 / +1.74%	85.50	88.00	85.00	87.50	87.50	3.94	218,060
8/4/2009	+1.00 / +1.18%	87.50	87.50	84.50	86.00	86.00	3.87	247,580
8/3/2009	-0.50 / -0.58%	85.00	87.00	84.50	85.00	85.00	3.83	69,410
7/31/2009	+3.00 / +3.64%	84.00	86.00	83.50	85.50	85.50	3.85	92,330
7/30/2009	-2.00 / -2.37%	83.50	84.50	81.50	82.50	82.50	3.72	213,760
7/29/2009	-2.00 / -2.31%	87.00	88.00	84.00	84.50	84.50	3.81	226,210
7/28/2009	-4.50 / -4.95%	88.00	91.00	86.50	86.50	86.50	3.90	279,500
7/27/2009	+2.00 / +2.25%	91.00	92.00	88.50	91.00	91.00	4.10	497,220
7/24/2009	+4.00 / +4.71%	89.00	89.00	89.00	89.00	89.00	4.01	112,130
7/23/2009	+4.00 / +4.94%	80.00	85.00	80.00	85.00	85.00	3.83	182,770
7/22/2009	+0.50 / +0.62%	81.00	82.00	80.00	81.00	81.00	3.65	263,460
7/21/2009	-3.50 / -4.17%	82.00	84.00	80.00	80.50	80.50	3.63	243,730
7/20/2009	-4.00 / -4.55%	84.50	88.00	84.00	84.00	84.00	3.78	55,690
7/17/2009	+2.50 / +2.92%	86.00	89.50	85.50	88.00	88.00	3.96	515,490
7/16/2009	+4.00 / +4.91%	85.50	85.50	83.50	85.50	85.50	3.85	561,080
7/15/2009	0.00 / 0.00%	83.00	83.50	81.50	81.50	81.50	3.67	234,240
7/14/2009	+1.50 / +1.88%	80.00	84.00	78.50	81.50	81.50	3.67	261,080
7/13/2009	-4.00 / -4.76%	83.00	83.00	80.00	80.00	80.00	3.60	384,640
7/10/2009	0.00 / 0.00%	82.00	84.00	80.00	84.00	84.00	3.78	356,760

<<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