Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2010	-0.60 / -2.05%	29.50	29.50	28.50	28.70	28.70	24.78	100,100
7/27/2010	-0.70 / -2.33%	30.50	30.50	29.00	29.30	29.30	25.30	122,000
7/26/2010	-0.10 / -0.33%	30.20	30.90	29.80	30.00	30.00	25.90	143,400
7/23/2010	-0.10 / -0.33%	30.00	31.20	30.00	30.10	30.10	25.99	59,600
7/22/2010	-1.00 / -3.21%	31.20	31.20	30.00	30.20	30.20	26.08	68,100
7/21/2010	-0.10 / -0.32%	32.00	32.00	30.90	31.20	31.20	26.94	132,800
7/20/2010	+0.70 / +2.29%	30.20	32.00	30.20	31.30	31.30	27.03	193,700
7/19/2010	-0.60 / -1.92%	31.20	31.20	30.50	30.60	30.60	26.42	87,600
7/16/2010	+1.50 / +5.05%	29.70	31.50	29.00	31.20	31.20	26.94	285,800
7/15/2010	-1.00 / -3.26%	30.90	30.90	29.70	29.70	29.70	25.65	49,200
7/14/2010	-0.50 / -1.60%	31.70	31.80	30.50	30.70	30.70	26.51	129,400
7/13/2010	+1.20 / +4.00%	30.00	31.40	30.00	31.20	31.20	26.94	181,500
7/12/2010	+0.30 / +1.01%	29.70	30.20	29.70	30.00	30.00	25.90	67,000
7/9/2010	0.00 / 0.00%	30.30	30.30	29.50	29.70	29.70	25.65	44,800
7/8/2010	-0.50 / -1.66%	30.10	31.50	29.50	29.70	29.70	25.65	80,700
7/7/2010	+1.00 / +3.42%	29.20	31.00	29.00	30.20	30.20	26.08	235,500
7/6/2010	-0.30 / -1.02%	29.50	29.50	28.80	29.20	29.20	25.21	67,300
7/5/2010	+0.10 / +0.34%	29.30	30.00	28.50	29.50	29.50	25.47	45,500
7/2/2010	-0.10 / -0.34%	29.20	29.80	29.10	29.40	29.40	25.39	80,300
7/1/2010	0.00 / 0.00%	29.50	29.70	28.50	29.50	29.50	25.47	135,200
6/30/2010	-1.00 / -3.28%	29.50	30.30	29.00	29.50	29.50	25.47	97,100
6/29/2010	-0.30 / -0.97%	31.00	31.00	30.40	30.50	30.50	26.34	126,200
6/28/2010	-0.10 / -0.32%	30.50	31.20	30.20	30.80	30.80	26.60	116,600
6/25/2010	-0.70 / -2.22%	30.50	31.50	30.50	30.90	30.90	26.68	105,300
6/24/2010	-0.40 / -1.25%	31.50	32.10	30.00	31.60	31.60	27.29	105,600
6/23/2010	+0.20 / +0.63%	31.30	32.10	31.00	32.00	32.00	27.63	93,900
6/22/2010	-1.30 / -3.93%	32.30	33.20	31.50	31.80	31.80	27.46	193,300
6/21/2010	+0.10 / +0.30%	33.90	34.50	33.10	33.10	33.10	28.58	257,500
6/18/2010	+1.20 / +3.77%	32.10	34.10	31.50	33.00	33.00	28.49	300,000
6/17/2010	-1.60 / -4.79%	33.60	33.60	31.80	31.80	31.80	27.46	148,100

<<Previous 30 days Next 30 days>>

BKC News

02/11	BKC: Financial Statement Quarter 3/2020
21/10	BKC: Financial Statement Quarter 3/2020
28/08	BKC: Explanation for the difference in profit after tax of the first 06 months of 2020
26/08	BKC: Change in personnel
26/08	BKC: Change in Information Disclosure Officer