Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2013	0.00 / 0.00%	19.50	19.70	19.40	19.50	19.50	5.49	47,680
12/5/2013	+0.30 / +1.56%	19.40	19.60	19.30	19.50	19.50	5.49	96,860
12/4/2013	+0.20 / +1.05%	19.20	19.40	19.00	19.20	19.20	5.41	107,100
12/3/2013	+0.10 / +0.53%	18.80	19.20	18.80	19.00	19.00	5.35	204,550
12/2/2013	-0.20 / -1.05%	19.20	19.20	18.90	18.90	18.90	5.32	94,250
11/29/2013	-0.30 / -1.55%	19.40	19.40	19.00	19.10	19.10	5.38	104,330
11/28/2013	+0.30 / +1.57%	19.20	19.40	19.00	19.40	19.40	5.46	53,200
11/27/2013	-0.20 / -1.04%	19.30	19.40	19.10	19.10	19.10	5.38	152,460
11/26/2013	-0.10 / -0.52%	19.10	19.50	19.00	19.30	19.30	5.44	175,680
11/25/2013	-0.80 / -3.96%	20.00	20.20	19.40	19.40	19.40	5.46	220,750
11/22/2013	0.00 / 0.00%	19.80	20.20	19.40	20.20	20.20	5.69	655,490
11/21/2013	-0.10 / -0.49%	20.30	20.90	20.20	20.20	20.20	5.69	449,000
11/20/2013	+0.10 / +0.50%	20.20	20.40	20.10	20.30	20.30	5.72	195,800
11/19/2013	+0.10 / +0.50%	20.30	20.60	20.00	20.20	20.20	5.69	276,320
11/18/2013	+0.30 / +1.52%	19.90	20.10	19.90	20.10	20.10	5.66	191,880
11/15/2013	0.00 / 0.00%	19.70	20.00	19.60	19.80	19.80	5.58	138,180
11/14/2013	-0.30 / -1.49%	20.10	20.20	19.80	19.80	19.80	5.58	119,030
11/13/2013	-0.50 / -2.43%	20.60	20.60	20.10	20.10	20.10	5.66	112,710
11/12/2013	+0.40 / +1.98%	20.20	20.70	20.20	20.60	20.60	5.80	199,760
11/11/2013	-0.40 / -1.94%	20.50	20.50	20.10	20.20	20.20	5.69	294,420
11/8/2013	+0.10 / +0.49%	20.80	20.80	20.10	20.60	20.60	5.80	198,470
11/7/2013	+0.40 / +1.99%	20.10	21.20	20.10	20.50	20.50	5.77	321,010
11/6/2013	+0.50 / +2.55%	19.60	20.30	19.60	20.10	20.10	5.66	359,190
11/5/2013	-0.20 / -1.01%	19.70	20.20	19.60	19.60	19.60	5.52	183,540
11/4/2013	+0.20 / +1.02%	19.60	19.90	19.40	19.80	19.80	5.58	187,470
11/1/2013	+0.20 / +1.03%	19.40	19.70	19.40	19.60	19.60	5.52	61,040
10/31/2013	0.00 / 0.00%	19.60	19.60	19.30	19.40	19.40	5.46	34,180
10/30/2013	-0.20 / -1.02%	19.40	19.70	19.30	19.40	19.40	5.46	29,800
10/29/2013	+0.30 / +1.55%	19.40	19.60	19.20	19.60	19.60	5.52	57,080
10/28/2013	-0.60 / -3.02%	19.80	20.00	19.30	19.30	19.30	5.44	147,090

<<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%