Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2011	-0.30 / -1.18%	25.20	25.20	25.20	25.20	25.20	5.37	10
11/9/2011	0.00 / 0.00%	25.00	25.50	25.00	25.50	25.50	5.43	790
11/8/2011	+0.50 / +2.00%	23.80	25.50	23.80	25.50	25.50	5.43	4,430
11/7/2011	-1.00 / -3.85%	26.00	26.00	25.00	25.00	25.00	5.32	9,590
11/4/2011	-0.50 / -1.89%	26.00	26.50	26.00	26.00	26.00	5.54	780
11/3/2011	0.00 / 0.00%	26.50	27.30	26.00	26.50	26.50	5.64	19,360
11/2/2011	-0.70 / -2.57%	27.20	28.50	26.50	26.50	26.50	5.64	1,660
11/1/2011	+0.60 / +2.26%	26.60	27.20	26.60	27.20	27.20	5.79	240
10/31/2011	-1.40 / -5.00%	27.00	27.00	26.60	26.60	26.60	5.66	25,740
10/28/2011	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	5.96	200
10/27/2011	-0.50 / -1.75%	27.50	28.10	27.50	28.00	28.00	5.96	5,060
10/26/2011	-0.30 / -1.04%	28.60	28.60	28.50	28.50	28.50	6.07	200
10/25/2011	-0.10 / -0.35%	27.70	28.80	27.70	28.80	28.80	6.13	105,500
10/24/2011	-0.10 / -0.34%	29.00	29.00	28.90	28.90	28.90	6.15	101,350
10/21/2011	-0.20 / -0.68%	29.20	29.20	29.00	29.00	29.00	6.17	55,740
10/20/2011	0.00 / 0.00%	29.00	29.20	29.00	29.20	29.20	6.22	67,000
10/19/2011	+0.70 / +2.46%	28.30	29.20	28.00	29.20	29.20	6.22	38,260
10/18/2011	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	6.07	10
10/17/2011	-0.10 / -0.35%	28.20	28.50	28.20	28.50	28.50	6.07	372,182
10/14/2011	0.00 / 0.00%	28.00	28.60	28.00	28.60	28.60	6.09	440
10/13/2011	0.00 / 0.00%	28.60	28.60	28.60	28.60	28.60	6.09	10
10/12/2011	0.00 / 0.00%	28.60	28.60	28.60	28.60	28.60	6.09	3,220
10/11/2011	-0.10 / -0.35%	28.20	29.00	28.20	28.60	28.60	6.09	1,020
10/10/2011	-0.70 / -2.38%	29.00	29.00	28.50	28.70	28.70	6.11	1,940
10/7/2011	+1.40 / +5.00%	29.40	29.40	28.50	29.40	29.40	6.26	9,910
10/6/2011	+0.20 / +0.72%	27.80	28.00	27.50	28.00	28.00	5.96	4,030
10/5/2011	0.00 / 0.00%	27.80	27.80	27.50	27.80	27.80	5.92	4,890
10/4/2011	-1.40 / -4.79%	28.00	28.10	27.80	27.80	27.80	5.92	8,770
10/3/2011	-0.60 / -2.01%	29.50	29.50	29.20	29.20	29.20	6.22	950
9/30/2011	-0.80 / -2.61%	30.90	30.90	29.20	29.80	29.80	6.34	890

<<Previous 30 days Next 30 days>>

PAC News

14/11	PAC: Notification Affiliated person trade
13/11	PAC: Report affiliated person trade
13/11	PAC: Notification Affiliated person trade
24/10	PAC: Approved the Information disclosure Regulation
15/10	PAC: BOD resolution dated October 11, 2024

More News

Related Companies

	Volume	Price	Change
ASA	0	12.60	0.00%
DCS	2,564,000	0.70	16.67%
DQC	27,000	12.50	-0.79%
NET	2,800	78.30	-2.13%
NHT	2,000	11.00	-0.90%
PHN	0	85.00	0.00%
RAL	5,100	125.70	-0.08%