Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2014	-0.30 / -1.01%	29.40	29.40	29.20	29.40	29.40	11.90	1,670
11/20/2014	-0.10 / -0.34%	29.50	29.80	29.50	29.70	29.70	12.02	3,590
11/19/2014	+0.30 / +1.02%	29.50	29.80	29.50	29.80	29.80	12.06	310
11/18/2014	0.00 / 0.00%	29.50	29.80	29.40	29.50	29.50	11.94	7,490
11/17/2014	0.00 / 0.00%	29.80	29.80	29.50	29.50	29.50	11.94	2,600
11/14/2014	-0.30 / -1.01%	29.80	29.80	29.40	29.50	29.50	11.94	4,440
11/13/2014	+0.10 / +0.34%	29.50	29.80	29.50	29.80	29.80	12.06	1,520
11/12/2014	+0.50 / +1.71%	29.20	29.70	28.90	29.70	29.70	12.02	7,230
11/11/2014	-0.80 / -2.67%	28.80	29.80	28.80	29.20	29.20	11.82	5,240
11/10/2014	+0.10 / +0.33%	30.00	30.00	29.00	30.00	30.00	12.14	7,720
11/7/2014	+0.30 / +1.01%	29.60	29.90	29.60	29.90	29.90	12.10	2,020
11/6/2014	-0.60 / -1.99%	29.50	29.60	29.20	29.60	29.60	11.98	7,250
11/5/2014	-0.10 / -0.33%	30.20	30.40	30.10	30.20	30.20	11.73	8,040
11/4/2014	-1.30 / -4.11%	30.50	31.20	30.30	30.30	30.30	11.77	7,370
11/3/2014	+1.10 / +3.61%	30.60	31.80	30.30	31.60	31.60	12.28	9,500
10/31/2014	0.00 / 0.00%	30.50	30.80	30.20	30.50	30.50	11.85	43,380
10/30/2014	-1.50 / -4.69%	31.90	31.90	30.30	30.50	30.50	11.85	3,090
10/29/2014	-0.50 / -1.54%	32.00	32.00	31.00	32.00	32.00	12.43	2,400
10/28/2014	+1.90 / +6.21%	32.50	32.50	32.50	32.50	32.50	12.63	10
10/27/2014	-0.90 / -2.86%	30.20	31.00	30.20	30.60	30.60	11.89	5,320
10/24/2014	+0.10 / +0.32%	31.40	31.50	31.00	31.50	31.50	12.24	2,120
10/23/2014	-1.70 / -5.14%	32.00	32.60	31.00	31.40	31.40	12.20	7,500
10/22/2014	+2.10 / +6.77%	31.50	33.10	31.00	33.10	33.10	12.86	4,130
10/21/2014	-0.60 / -1.90%	30.50	31.00	30.50	31.00	31.00	12.05	7,860
10/20/2014	+1.60 / +5.33%	30.90	31.60	30.90	31.60	31.60	12.28	8,230
10/17/2014	+0.70 / +2.39%	29.60	31.20	29.30	30.00	30.00	11.66	13,100
10/16/2014	-1.70 / -5.48%	31.50	31.50	29.30	29.30	29.30	11.38	13,180
10/15/2014	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	12.05	0
10/14/2014	-0.10 / -0.32%	30.60	31.00	30.60	31.00	31.00	12.05	5,640
10/13/2014	0.00 / 0.00%	31.30	31.30	31.10	31.10	31.10	12.08	5,250

<<Previous 30 days Next 30 days>>

C32 News

23/09	C32: Report on change of ownership of major shareholders
20/09	C32: Report affiliated person trade
06/09	C32: Notification Affiliated person trade
05/09	C32: Decision on sanctioning of administrative violations
01/08	C32: BOD resolution dated July 31, 2024