Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2010	-0.40 / -1.61%	25.80	25.90	24.20	24.50	24.50	21.76	59,300
8/16/2010	+1.20 / +5.06%	24.00	24.90	24.00	24.90	24.90	22.11	115,400
8/13/2010	+0.20 / +0.85%	22.20	23.90	22.20	23.70	23.70	21.05	67,600
8/12/2010	-1.90 / -7.48%	25.00	25.00	23.50	23.50	23.50	20.87	77,000
8/11/2010	+0.80 / +3.25%	25.40	25.70	24.70	25.40	25.40	22.56	38,100
8/10/2010	-1.40 / -5.38%	26.00	26.00	24.60	24.60	24.60	21.85	123,700
8/9/2010	-1.50 / -5.45%	27.60	27.60	25.80	26.00	26.00	23.09	104,800
8/6/2010	-0.50 / -1.79%	27.80	28.10	27.30	27.50	27.50	24.42	91,900
8/5/2010	-0.80 / -2.78%	28.50	28.70	27.80	28.00	28.00	24.87	79,800
8/4/2010	-0.30 / -1.03%	29.90	29.90	28.60	28.80	28.80	24.87	137,300
8/3/2010	+0.10 / +0.34%	29.50	30.00	29.00	29.10	29.10	25.13	106,000
8/2/2010	0.00 / 0.00%	29.00	29.60	28.70	29.00	29.00	25.04	81,600
7/30/2010	+0.10 / +0.35%	29.00	29.20	28.50	29.00	29.00	25.04	113,400
7/29/2010	+0.20 / +0.70%	28.20	29.40	28.10	28.90	28.90	24.95	42,600
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

<<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