Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2014	+0.40 / +2.94%	13.60	14.10	13.50	14.00	14.00	7.57	503,400
7/30/2014	-0.30 / -2.16%	13.70	14.00	13.60	13.60	13.60	7.35	667,710
7/29/2014	0.00 / 0.00%	14.00	14.10	13.70	13.90	13.90	7.51	521,570
7/28/2014	-0.30 / -2.11%	14.00	14.00	13.60	13.90	13.90	7.51	1,105,430
7/25/2014	-0.90 / -5.96%	15.00	15.20	14.20	14.20	14.20	7.68	1,075,540
7/24/2014	-0.10 / -0.66%	15.00	15.20	14.80	15.10	15.10	8.16	851,860
7/23/2014	-0.40 / -2.56%	15.70	15.70	14.90	15.20	15.20	8.22	970,590
7/22/2014	+0.20 / +1.30%	15.50	15.80	15.40	15.60	15.60	8.43	1,638,300
7/21/2014	0.00 / 0.00%	15.30	15.70	15.20	15.40	15.40	8.32	1,878,090
7/18/2014	+0.40 / +2.67%	14.80	15.50	14.70	15.40	15.40	8.32	1,764,150
7/17/2014	-0.10 / -0.66%	14.90	15.10	14.70	15.00	15.00	8.11	698,950
7/16/2014	+0.90 / +6.34%	14.50	15.10	14.50	15.10	15.10	8.16	3,590,360
7/15/2014	+0.30 / +2.16%	14.00	14.40	13.90	14.20	14.20	7.68	1,399,160
7/14/2014	+0.10 / +0.72%	13.80	13.90	13.70	13.90	13.90	7.51	316,940
7/11/2014	-0.10 / -0.72%	14.00	14.00	13.60	13.80	13.80	7.46	695,610
7/10/2014	+0.20 / +1.46%	13.70	14.20	13.60	13.90	13.90	7.51	2,392,960
7/9/2014	-0.20 / -1.44%	14.10	14.10	13.70	13.70	13.70	7.41	613,620
7/8/2014	+0.40 / +2.96%	13.40	13.90	13.20	13.90	13.90	7.51	948,860
7/7/2014	-0.30 / -2.17%	13.60	13.80	13.50	13.50	13.50	7.30	778,610
7/4/2014	+0.10 / +0.73%	13.60	13.80	13.60	13.80	13.80	7.46	881,290
7/3/2014	-0.20 / -1.44%	13.90	14.00	13.50	13.70	13.70	7.41	1,480,460
7/2/2014	+0.10 / +0.72%	13.70	14.10	13.50	13.90	13.90	7.51	1,659,250
7/1/2014	0.00 / 0.00%	14.20	14.70	13.80	13.80	13.80	7.46	2,160,990
6/30/2014	+0.90 / +6.98%	12.90	13.80	12.90	13.80	13.80	7.46	1,354,170
6/27/2014	-0.20 / -1.53%	13.20	13.20	12.90	12.90	12.90	6.97	389,990
6/26/2014	0.00 / 0.00%	13.10	13.20	12.70	13.10	13.10	7.08	2,469,830
6/25/2014	0.00 / 0.00%	13.30	13.40	13.00	13.10	13.10	7.08	873,090
6/24/2014	+0.10 / +0.77%	13.30	13.40	12.70	13.10	13.10	7.08	621,070
6/23/2014	0.00 / 0.00%	12.80	13.10	12.60	13.00	13.00	7.03	592,830
6/20/2014	-0.80 / -5.80%	13.80	14.00	12.90	13.00	13.00	7.03	1,385,050

<<Previous 30 days Next 30 days>>

HT1 News

10/09	HT1: Approving an agreement signing with BRC
19/08	HT1: 2024 AGM resolution
08/08	HT1: Change in the 18th Business Registration Certificate
06/08	HT1: Resolution on the AGM 2024
06/08	HT1: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	3,200	13.70	-0.36%
ACE	0	36.10	0.00%
ADP	800	28.90	1.05%
BCC	15,700	7.60	-1.30%
BDT	30,100	7.20	-1.37%
BHC	0	1.70	0.00%
BIG	8,400	6.80	0.00%
BT6	0	3.40	0.00%
BTD	100	19.50	4.28%