Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2009	0.00 / 0.00%	64.00	64.00	63.00	64.00	64.00	64.00	20,200
8/6/2009	-0.10 / -0.16%	63.10	65.50	63.10	64.00	64.00	64.00	48,800
8/5/2009	-1.80 / -2.73%	65.50	66.50	64.00	64.10	64.10	64.10	14,600
8/4/2009	+1.70 / +2.65%	65.00	67.00	65.00	65.90	65.90	65.90	14,400
8/3/2009	+1.40 / +2.23%	65.00	65.00	63.50	64.20	64.20	64.20	16,000
7/31/2009	+2.20 / +3.63%	64.00	64.00	61.50	62.80	62.80	62.80	23,600
7/30/2009	-1.40 / -2.26%	61.50	61.50	60.10	60.60	60.60	60.60	24,600
7/29/2009	+3.20 / +5.44%	60.10	62.40	60.00	62.00	62.00	62.00	34,600
7/28/2009	-1.20 / -2.00%	60.00	60.00	56.50	58.80	58.80	58.80	12,700
7/27/2009	+1.50 / +2.56%	62.40	62.40	59.00	60.00	60.00	60.00	9,600
7/24/2009	+3.00 / +5.41%	58.40	58.50	56.00	58.50	58.50	58.50	8,700
7/23/2009	+2.00 / +3.74%	54.00	55.50	54.00	55.50	55.50	55.50	4,300
7/22/2009	+1.40 / +2.69%	54.00	54.50	53.50	53.50	53.50	53.50	6,500
7/21/2009	+3.40 / +6.98%	51.00	52.10	51.00	52.10	52.10	52.10	13,700
7/20/2009	-2.30 / -4.51%	48.70	48.70	48.70	48.70	48.70	48.70	100
7/17/2009	0.00 / 0.00%	49.50	51.00	49.50	51.00	51.00	51.00	1,300
7/16/2009	+0.50 / +0.99%	51.00	52.00	50.50	51.00	51.00	51.00	2,800
7/15/2009	+1.00 / +2.02%	50.50	50.50	50.00	50.50	50.50	50.50	3,200
7/14/2009	-1.50 / -2.94%	51.00	51.00	49.00	49.50	49.50	49.50	2,900
7/13/2009	+0.50 / +0.99%	50.00	51.00	50.00	51.00	51.00	51.00	2,800
7/10/2009	-1.90 / -3.63%	51.00	51.00	50.50	50.50	50.50	50.50	1,600
7/9/2009	+0.40 / +0.77%	50.00	52.50	50.00	52.40	52.40	52.40	2,700
7/8/2009	+0.20 / +0.39%	52.00	52.00	50.10	52.00	52.00	52.00	6,200
7/7/2009	-0.10 / -0.19%	51.00	53.50	51.00	51.80	51.80	51.80	2,500
7/6/2009	+2.40 / +4.85%	47.00	51.90	47.00	51.90	51.90	51.90	6,500
7/3/2009	-0.70 / -1.39%	46.60	49.90	46.60	49.50	49.50	49.50	1,500
7/2/2009	+2.20 / +4.58%	45.00	50.20	45.00	50.20	50.20	50.20	2,100
7/1/2009	-1.60 / -3.23%	47.50	49.00	47.50	48.00	48.00	48.00	6,700
6/30/2009	-2.30 / -4.43%	52.00	52.00	49.50	49.60	49.60	49.60	3,000
6/29/2009	+2.70 / +5.49%	49.50	52.00	49.50	51.90	51.90	51.90	2,800

<<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%