Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2011	-1.80 / -4.43%	40.50	40.60	38.80	38.80	38.80	6.08	245,400
12/7/2011	+1.70 / +4.37%	40.80	40.80	40.00	40.60	40.60	6.36	681,030
12/6/2011	+1.80 / +4.85%	38.90	38.90	38.90	38.90	38.90	6.10	110,380
12/5/2011	+1.70 / +4.80%	37.10	37.10	37.10	37.10	37.10	5.81	230,570
12/2/2011	+0.20 / +0.57%	35.40	35.70	35.20	35.40	35.40	5.55	226,270
12/1/2011	-0.30 / -0.85%	35.40	35.50	35.20	35.20	35.20	5.52	28,130
11/30/2011	-0.10 / -0.28%	35.50	35.90	35.50	35.50	35.50	5.56	59,500
11/29/2011	0.00 / 0.00%	35.40	35.90	35.20	35.60	35.60	5.58	52,860
11/28/2011	+0.10 / +0.28%	35.40	36.10	35.40	35.60	35.60	5.58	178,790
11/25/2011	0.00 / 0.00%	35.50	35.60	35.50	35.50	35.50	5.56	58,820
11/24/2011	+0.10 / +0.28%	35.40	35.50	35.00	35.50	35.50	5.56	84,720
11/23/2011	+0.30 / +0.85%	35.10	35.40	35.00	35.40	35.40	5.55	100,750
11/22/2011	0.00 / 0.00%	35.20	35.50	35.10	35.10	35.10	5.50	83,390
11/21/2011	0.00 / 0.00%	35.10	35.30	35.00	35.10	35.10	5.50	60,760
11/18/2011	+0.10 / +0.29%	34.80	35.10	34.80	35.10	35.10	5.50	158,180
11/17/2011	+0.20 / +0.57%	34.60	35.30	34.60	35.00	35.00	5.49	146,180
11/16/2011	+0.30 / +0.87%	34.50	35.50	34.50	34.80	34.80	5.45	118,850
11/15/2011	0.00 / 0.00%	33.40	34.80	33.40	34.50	34.50	5.41	339,550
11/14/2011	0.00 / 0.00%	34.50	34.70	34.40	34.50	34.50	5.41	225,190
11/11/2011	-0.30 / -0.86%	34.50	35.20	34.50	34.50	34.50	5.41	225,300
11/10/2011	-0.20 / -0.57%	34.90	35.00	34.70	34.80	34.80	5.45	230,760
11/9/2011	-0.20 / -0.57%	35.50	35.50	35.00	35.00	35.00	5.49	190,540
11/8/2011	-0.30 / -0.85%	35.40	35.80	35.00	35.20	35.20	5.52	114,900
11/7/2011	-0.60 / -1.66%	36.10	36.40	35.50	35.50	35.50	5.56	123,900
11/4/2011	0.00 / 0.00%	35.80	36.30	35.80	36.10	36.10	5.66	102,710
11/3/2011	+0.50 / +1.40%	36.00	36.30	36.00	36.10	36.10	5.66	312,790
11/2/2011	-0.40 / -1.11%	36.00	36.30	35.60	35.60	35.60	5.58	119,310
11/1/2011	+0.40 / +1.12%	35.60	36.60	35.60	36.00	36.00	5.64	346,720
10/31/2011	-1.00 / -2.73%	36.60	36.80	35.60	35.60	35.60	5.58	207,800
10/28/2011	+0.40 / +1.10%	36.20	37.00	36.20	36.60	36.60	5.74	243,640

<<Previous 30 days Next 30 days>>

PNJ News

13/11	PNJ: Change in personnel
13/11	PNJ: Report Insider Transaction - Le Tri Thong
08/11	PNJ: Report on ownership change of group of affiliated foreign inventors
28/10	PNJ: Announcement of the change of listing
28/10	PNJ: Decision on the change of listing