Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/8/2009	-0.90 / -2.49%	34.00	38.30	34.00	35.20	35.20	35.20	24,300
4/7/2009	+2.20 / +6.49%	35.90	36.10	35.70	36.10	36.10	36.10	23,700
4/3/2009	+1.90 / +5.94%	33.50	33.90	33.20	33.90	33.90	33.90	14,200
4/2/2009	+0.40 / +1.27%	32.00	32.00	31.30	32.00	32.00	32.00	12,000
4/1/2009	+1.40 / +4.64%	30.90	31.60	30.90	31.60	31.60	31.60	17,900
3/31/2009	0.00 / 0.00%	29.50	30.20	29.00	30.20	30.20	30.20	2,000
3/30/2009	-1.30 / -4.13%	30.90	31.00	30.10	30.20	30.20	30.20	7,600
3/27/2009	+0.50 / +1.61%	31.70	31.90	30.50	31.50	31.50	31.50	14,000
3/26/2009	+0.60 / +1.97%	32.30	32.30	29.50	31.00	31.00	31.00	8,500
3/25/2009	+0.40 / +1.33%	30.40	30.50	30.40	30.40	30.40	30.40	5,300
3/24/2009	+1.30 / +4.53%	29.50	30.00	29.20	30.00	30.00	30.00	10,300
3/23/2009	-0.60 / -2.05%	27.60	29.50	27.60	28.70	28.70	28.70	4,100
3/20/2009	-0.20 / -0.68%	29.30	29.30	29.30	29.30	29.30	29.30	100
3/19/2009	-2.00 / -6.35%	30.60	30.80	29.50	29.50	29.50	29.50	22,900
3/18/2009	+1.00 / +3.28%	30.00	32.00	30.00	31.50	31.50	31.50	16,600
3/17/2009	+0.30 / +0.99%	30.70	31.00	30.50	30.50	30.50	30.50	5,100
3/16/2009	-0.70 / -2.27%	30.50	30.50	30.00	30.20	30.20	30.20	4,900
3/13/2009	+1.90 / +6.55%	30.90	30.90	30.90	30.90	30.90	30.90	100
3/12/2009	-0.60 / -2.03%	30.00	30.00	29.00	29.00	29.00	29.00	4,800
3/11/2009	0.00 / 0.00%	31.50	31.60	29.60	29.60	29.60	29.60	5,700
3/10/2009	+0.10 / +0.34%	29.60	29.80	29.50	29.60	29.60	29.60	4,300
3/9/2009	0.00 / 0.00%	29.10	29.70	29.10	29.50	29.50	29.50	4,000
3/6/2009	0.00 / 0.00%	28.40	29.50	28.40	29.50	29.50	29.50	3,500
3/5/2009	0.00 / 0.00%	29.00	30.50	29.00	29.50	29.50	29.50	2,500
3/4/2009	+0.80 / +2.79%	28.10	29.50	28.00	29.50	29.50	29.50	2,200
3/3/2009	+0.50 / +1.77%	28.20	28.70	28.00	28.70	28.70	28.70	3,800
3/2/2009	-0.10 / -0.35%	28.00	28.50	28.00	28.20	28.20	28.20	9,500
2/27/2009	+0.40 / +1.43%	28.00	28.30	28.00	28.30	28.30	28.30	5,000
2/26/2009	+0.20 / +0.72%	29.40	29.40	26.10	27.90	27.90	27.90	5,200
2/25/2009	+2.20 / +8.63%	27.30	27.70	27.20	27.70	27.70	27.70	7,500

<<Previous 30 days Next 30 days>>

VTS News

21/07	VTS: Accepted as a trading member of VNX
15/07	VTS: Signing an audit contract
07/04	VTS: Holding AGM 2022
16/03	VTS: Board resolution on holding annual general meeting
31/12	VTS: Change in Establishment and Operation License

More News

Related Companies

	Volume	Price	Change
ACC	79,500	14.40	0.00%
ACE	8,400	37.30	0.54%
ADP	2,700	29.05	0.52%
BCC	419,800	7.50	7.14%
BDT	1,200	7.10	1.43%
BHC	0	1.90	0.00%
BIG	37,600	6.00	0.00%
BT6	0	3.40	0.00%
BTD	0	20.90	0.00%