Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2012	+1.10 / +4.70%	24.30	24.50	24.30	24.50	24.50	5.47	222,680
5/7/2012	+1.10 / +4.93%	23.40	23.40	21.60	23.40	23.40	5.23	160,100
5/4/2012	+1.00 / +4.69%	21.30	22.30	21.30	22.30	22.30	4.98	9,280
5/3/2012	-1.10 / -4.91%	21.40	22.40	21.30	21.30	21.30	4.76	41,510
5/2/2012	-1.10 / -4.68%	23.50	23.50	22.40	22.40	22.40	5.00	27,000
4/27/2012	-0.10 / -0.42%	24.00	24.00	22.50	23.50	23.50	5.25	94,190
4/26/2012	-1.20 / -4.84%	25.60	25.60	23.60	23.60	23.60	5.27	85,380
4/25/2012	+1.10 / +4.64%	23.70	24.80	23.10	24.80	24.80	5.54	252,980
4/24/2012	0.00 / 0.00%	23.70	23.70	22.60	23.70	23.70	5.30	123,320
4/23/2012	-1.20 / -4.82%	24.00	24.20	23.70	23.70	23.70	5.30	89,380
4/20/2012	+0.40 / +1.63%	23.70	25.00	23.70	24.90	24.90	5.56	198,240
4/19/2012	+1.10 / +4.70%	24.50	24.50	24.00	24.50	24.50	5.47	119,310
4/18/2012	+1.10 / +4.93%	23.40	23.40	23.40	23.40	23.40	5.23	123,790
4/17/2012	+1.00 / +4.69%	22.30	22.30	22.30	22.30	22.30	4.98	36,930
4/16/2012	+1.00 / +4.93%	21.30	21.30	21.30	21.30	21.30	4.76	18,430
4/13/2012	+0.90 / +4.64%	20.10	20.30	19.90	20.30	20.30	4.54	11,720
4/12/2012	-0.10 / -0.51%	19.50	19.60	19.20	19.40	19.40	4.33	65,770
4/11/2012	0.00 / 0.00%	19.10	19.50	19.10	19.50	19.50	4.36	38,030
4/10/2012	-0.50 / -2.50%	19.60	20.00	19.00	19.50	19.50	4.36	13,230
4/9/2012	-0.10 / -0.50%	20.00	20.00	20.00	20.00	20.00	4.47	1,720
4/6/2012	0.00 / 0.00%	19.20	20.10	19.20	20.10	20.10	4.49	1,020
4/5/2012	-0.40 / -1.95%	20.40	20.50	20.10	20.10	20.10	4.49	3,310
4/4/2012	+0.50 / +2.50%	19.00	20.50	19.00	20.50	20.50	4.58	29,000
4/3/2012	+0.70 / +3.63%	20.00	20.00	20.00	20.00	20.00	4.47	10
3/30/2012	+0.10 / +0.52%	19.30	19.30	19.30	19.30	19.30	4.31	10
3/29/2012	-0.30 / -1.54%	19.10	19.20	19.10	19.20	19.20	4.29	510
3/28/2012	+0.20 / +1.04%	19.60	19.60	18.70	19.50	19.50	4.36	28,060
3/27/2012	-0.10 / -0.52%	20.00	20.00	19.30	19.30	19.30	4.31	18,490
3/26/2012	+0.50 / +2.65%	19.00	19.40	18.90	19.40	19.40	4.33	20,620
3/23/2012	+0.30 / +1.61%	18.60	18.90	18.60	18.90	18.90	4.22	1,250

<<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%