Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2014	-0.10 / -0.51%	19.80	20.20	19.60	19.60	19.83	6.09	359,110
7/15/2014	+0.10 / +0.51%	19.70	19.80	19.50	19.70	19.63	6.12	251,800
7/14/2014	+0.20 / +1.03%	19.40	19.60	19.20	19.60	19.39	6.09	119,600
7/11/2014	-0.30 / -1.52%	19.70	19.70	19.10	19.40	19.40	6.03	393,800
7/10/2014	-0.60 / -2.96%	20.40	20.40	19.00	19.70	19.67	6.12	487,100
7/9/2014	+0.50 / +2.53%	20.50	20.50	19.80	20.30	20.06	6.31	273,100
7/8/2014	+0.60 / +3.13%	19.10	20.00	19.00	19.80	19.27	6.16	555,900
7/7/2014	0.00 / 0.00%	19.20	19.40	19.10	19.20	19.31	5.97	374,200
7/4/2014	0.00 / 0.00%	19.30	19.30	19.00	19.20	19.19	5.97	326,100
7/3/2014	+0.50 / +2.67%	19.10	19.30	18.80	19.20	19.08	5.97	818,100
7/2/2014	+0.60 / +3.31%	18.10	18.80	18.00	18.70	18.46	5.81	432,200
7/1/2014	+0.10 / +0.56%	18.00	18.20	17.80	18.10	18.07	5.63	249,300
6/30/2014	0.00 / 0.00%	17.90	18.10	17.80	18.00	17.90	5.60	101,900
6/27/2014	-0.20 / -1.10%	18.10	18.10	17.90	18.00	18.03	5.60	149,200
6/26/2014	+0.10 / +0.55%	18.20	18.20	18.10	18.20	18.13	5.66	179,900
6/25/2014	+0.30 / +1.69%	17.80	18.10	17.80	18.10	17.97	5.63	182,200
6/24/2014	+0.20 / +1.14%	17.80	17.80	17.60	17.80	17.66	5.53	137,500
6/23/2014	-0.10 / -0.56%	17.80	17.80	17.60	17.60	17.68	5.47	173,300
6/20/2014	-0.10 / -0.56%	17.90	17.90	17.60	17.70	17.75	5.50	57,500
6/19/2014	-0.10 / -0.56%	18.00	18.00	17.40	17.80	17.59	5.53	191,600
6/18/2014	-0.70 / -3.76%	18.20	18.20	17.90	17.90	17.97	5.56	384,716
6/17/2014	0.00 / 0.00%	18.60	18.80	18.60	18.60	18.66	5.47	244,300
6/16/2014	-0.10 / -0.53%	18.70	18.70	18.40	18.60	18.56	5.47	161,100
6/13/2014	+0.10 / +0.54%	18.70	18.70	18.50	18.70	18.61	5.50	185,000
6/12/2014	-0.20 / -1.06%	18.70	18.90	18.60	18.60	18.68	5.47	206,100
6/11/2014	+0.30 / +1.62%	18.50	18.80	18.40	18.80	18.51	5.53	327,100
6/10/2014	+0.10 / +0.54%	18.40	18.80	18.30	18.50	18.57	5.44	330,800
6/9/2014	0.00 / 0.00%	18.30	18.60	18.00	18.40	18.40	5.41	120,900
6/6/2014	+0.30 / +1.66%	17.90	18.40	17.90	18.40	18.25	5.41	102,000
6/5/2014	+0.20 / +1.12%	17.90	18.10	17.80	18.10	18.00	5.32	81,316

<<Previous 30 days Next 30 days>>

AAA News

15/11	AAA: Loan guarantee for An Tien Industries JSC
01/10	AAA: Approving the transaction with related parties
24/09	AAA: Report Insider Transaction
20/09	AAA: Sustainability Report 2023 via the website
17/09	AAA: Change in the content of Business Registration Confirmation

More News

Related Companies

	Volume	Price	Change
ABS	106,800	4.62	-1.28%
APC	1,100	6.90	4.55%
APH	427,800	7.45	-0.67%
APP	3,700	6.60	0.00%
BMP	107,700	126.00	0.80%
BRC	0	14.70	0.00%
BRR	32,200	19.40	-8.06%
CSV	1,475,400	42.05	-1.06%