Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2011	+0.20 / +0.54%	37.20	37.20	37.20	37.20	37.20	7.92	110
9/7/2011	+1.10 / +3.06%	37.60	37.60	37.00	37.00	37.00	7.88	3,520
9/6/2011	+1.70 / +4.97%	35.10	35.90	34.70	35.90	35.90	7.64	160
9/5/2011	-1.80 / -5.00%	36.50	36.50	34.20	34.20	34.20	7.28	1,010
9/1/2011	0.00 / 0.00%	36.00	36.00	35.00	36.00	36.00	7.67	860
8/31/2011	+1.50 / +4.35%	35.00	36.00	35.00	36.00	36.00	7.67	12,320
8/30/2011	0.00 / 0.00%	35.50	35.50	34.50	34.50	34.50	7.35	560
8/29/2011	-1.50 / -4.17%	35.80	35.80	34.50	34.50	34.50	7.35	420
8/26/2011	-1.00 / -2.70%	36.00	36.00	36.00	36.00	36.00	7.67	170
8/25/2011	0.00 / 0.00%	37.00	37.00	37.00	37.00	37.00	7.88	0
8/24/2011	-0.30 / -0.80%	37.00	37.00	37.00	37.00	37.00	7.88	200
8/23/2011	-1.90 / -4.85%	39.00	39.00	37.30	37.30	37.30	7.94	690
8/22/2011	-1.50 / -3.69%	39.20	39.20	39.20	39.20	39.20	8.35	10
8/19/2011	+0.50 / +1.24%	40.90	41.00	40.20	40.70	40.70	8.67	10,150
8/18/2011	+1.90 / +4.96%	40.20	40.20	40.00	40.20	40.20	8.56	24,220
8/17/2011	+1.30 / +3.51%	38.20	38.30	38.20	38.30	38.30	8.15	16,370
8/16/2011	+1.10 / +3.06%	34.60	37.00	34.60	37.00	37.00	7.88	41,800
8/15/2011	+1.40 / +4.06%	35.90	35.90	35.90	35.90	35.90	7.64	1,860
8/12/2011	+1.50 / +4.55%	34.50	34.50	34.50	34.50	34.50	7.35	1,110
8/11/2011	+1.00 / +3.13%	33.00	33.00	33.00	33.00	33.00	7.03	8,310
8/10/2011	+1.20 / +3.90%	32.00	32.00	32.00	32.00	32.00	6.81	12,500
8/9/2011	+0.80 / +2.67%	28.50	30.80	28.50	30.80	30.80	6.56	30,130
8/8/2011	-1.20 / -3.85%	30.00	30.00	30.00	30.00	30.00	6.39	1,370
8/5/2011	+1.40 / +4.70%	31.00	31.20	29.00	31.20	31.20	6.64	2,840
8/4/2011	+1.40 / +4.93%	29.60	29.80	29.60	29.80	29.80	6.34	620
8/3/2011	+1.30 / +4.80%	27.00	28.40	27.00	28.40	28.40	6.05	1,690
8/2/2011	-1.40 / -4.91%	27.10	27.10	27.10	27.10	27.10	5.77	1,100
8/1/2011	-1.50 / -5.00%	31.50	31.50	28.50	28.50	28.50	6.07	20,890
7/29/2011	+0.10 / +0.33%	29.90	30.00	29.90	30.00	30.00	6.39	360
7/28/2011	+0.80 / +2.75%	30.50	30.50	29.90	29.90	29.90	6.37	60

<<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%