Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2009	-1.90 / -5.76%	34.10	37.90	31.10	31.10	32.11	5.10	33,700
12/1/2009	+2.40 / +7.84%	31.00	36.70	31.00	33.00	32.64	5.41	45,200
11/30/2009	-0.20 / -0.65%	31.20	34.70	30.60	30.60	30.91	5.02	32,800
11/27/2009	+0.20 / +0.65%	28.50	36.30	28.50	30.80	29.26	5.05	45,800
11/26/2009	-2.00 / -6.13%	31.00	34.40	30.60	30.60	30.62	5.02	3,600
11/25/2009	-2.40 / -6.86%	35.50	39.40	32.60	32.60	32.93	5.35	10,500
11/24/2009	-1.40 / -3.85%	36.70	40.80	35.00	35.00	36.88	5.74	30,100
11/23/2009	-1.80 / -4.71%	38.00	42.60	36.40	36.40	36.66	5.97	44,200
11/20/2009	-0.80 / -2.05%	40.20	44.70	38.20	38.20	38.32	6.27	8,200
11/19/2009	+0.50 / +1.30%	38.50	43.30	38.50	39.00	38.58	6.40	77,300
11/18/2009	+2.50 / +6.94%	36.00	42.80	36.00	38.50	37.71	6.31	109,500
11/17/2009	-0.50 / -1.37%	36.00	40.90	36.00	36.00	37.23	5.90	27,700
11/16/2009	+1.00 / +2.82%	36.60	40.70	36.50	36.50	37.58	5.99	25,700
11/13/2009	-1.00 / -2.74%	36.00	40.00	35.50	35.50	36.75	5.82	24,000
11/12/2009	+1.50 / +4.29%	36.10	40.60	36.10	36.50	37.33	5.99	37,200
11/11/2009	+1.00 / +2.94%	33.00	39.90	33.00	35.00	34.24	5.74	62,300
11/10/2009	-1.90 / -5.29%	36.00	41.10	34.00	34.00	35.25	5.58	16,700
11/9/2009	-1.10 / -2.97%	36.00	40.60	35.90	35.90	35.98	5.89	20,200
11/6/2009	-0.70 / -1.86%	39.40	43.80	37.00	37.00	38.64	6.07	37,900
11/5/2009	+2.20 / +6.20%	37.00	41.90	37.00	37.70	38.40	6.18	48,900
11/4/2009	-0.70 / -1.93%	36.80	40.90	35.50	35.50	37.18	5.82	34,400
11/3/2009	-2.60 / -6.70%	36.80	40.90	36.20	36.20	36.39	5.94	19,300
11/2/2009	-3.20 / -7.62%	38.80	45.40	38.80	38.80	38.90	6.36	10,800
10/30/2009	+2.50 / +6.33%	42.00	46.70	41.70	42.00	41.71	6.89	48,000
10/29/2009	-3.10 / -7.28%	39.70	44.10	39.50	39.50	40.70	6.48	96,400
10/28/2009	+1.90 / +4.67%	42.00	47.80	42.00	42.60	42.21	6.99	41,300
10/27/2009	-2.30 / -5.35%	40.70	47.80	40.70	40.70	40.79	6.68	136,800
10/26/2009	-4.00 / -8.51%	43.00	51.00	43.00	43.00	43.67	7.05	33,200
10/23/2009	-2.90 / -5.81%	50.00	55.60	47.00	47.00	49.90	7.71	158,300
10/22/2009	+2.90 / +6.17%	46.70	55.40	46.70	49.90	47.50	8.18	162,300

<<Previous 30 days Next 30 days>>

DC4 News

29/04	DC4: Explanation of the difference in profit after tax in Quarter 1.2025
29/04	DC4: Change in the 25th Business Registration Certificate
28/04	DC4: Report on changing the capital usage plan from the public offering
28/04	DC4: Resolution of the 2025 AGM
26/04	DC4: Update Documents of AGM 2025