Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2009	-1.60 / -6.40%	25.00	25.00	23.40	23.40	23.40	23.40	65,700
10/22/2009	-1.50 / -5.66%	25.00	26.80	25.00	25.00	25.00	25.00	129,000
10/21/2009	-0.50 / -1.85%	27.50	27.50	26.00	26.50	26.50	26.50	60,300
10/20/2009	+1.00 / +3.85%	27.70	27.70	26.00	27.00	27.00	27.00	94,300
10/19/2009	+1.70 / +7.00%	26.00	26.00	24.60	26.00	26.00	26.00	266,500
10/16/2009	+1.50 / +6.58%	24.30	24.30	24.30	24.30	24.30	24.30	27,700
10/15/2009	+1.40 / +6.54%	22.80	22.80	22.80	22.80	22.80	22.80	13,700
10/14/2009	+1.20 / +5.94%	21.40	21.40	21.40	21.40	21.40	21.40	29,300
10/13/2009	+1.30 / +6.88%	19.40	20.20	19.00	20.20	20.20	20.20	87,800
10/12/2009	+0.70 / +3.85%	18.90	19.10	18.70	18.90	18.90	18.90	45,200
10/9/2009	+0.20 / +1.11%	17.70	18.30	16.80	18.20	18.20	18.20	42,700
10/8/2009	+0.30 / +1.69%	18.30	18.30	17.60	18.00	18.00	18.00	79,000
10/7/2009	-0.40 / -2.21%	18.00	18.70	17.70	17.70	17.70	17.70	66,200
10/6/2009	0.00 / 0.00%	18.70	19.00	17.50	18.10	18.10	18.10	32,000
10/5/2009	+0.10 / +0.56%	17.80	18.50	17.00	18.10	18.10	18.10	50,300
10/2/2009	-1.00 / -5.26%	18.40	18.40	17.50	18.00	18.00	18.00	94,300
10/1/2009	+1.00 / +5.56%	19.20	19.20	17.50	19.00	19.00	19.00	203,800
9/30/2009	+1.10 / +6.51%	18.00	18.00	17.50	18.00	18.00	18.00	326,800
9/29/2009	+1.10 / +6.96%	16.90	16.90	16.90	16.90	16.90	16.90	31,000
9/28/2009	+0.50 / +3.27%	15.80	15.80	15.80	15.80	15.80	15.80	18,000
9/25/2009	+0.90 / +6.25%	14.40	15.30	14.10	15.30	15.30	15.30	116,700
9/24/2009	0.00 / 0.00%	14.80	15.00	14.00	14.40	14.40	14.40	82,200
9/23/2009	+0.80 / +5.88%	13.50	14.40	13.50	14.40	14.40	14.40	199,000
9/22/2009	+0.50 / +3.82%	13.50	13.60	13.20	13.60	13.60	13.60	133,100
9/21/2009	0.00 / 0.00%	12.90	13.40	12.80	13.10	13.10	13.10	73,600
9/18/2009	+0.20 / +1.55%	13.10	13.20	12.80	13.10	13.10	13.10	56,000
9/17/2009	-0.30 / -2.27%	13.70	13.70	12.60	12.90	12.90	12.90	74,800
9/16/2009	-0.30 / -2.22%	13.00	13.70	13.00	13.20	13.20	13.20	60,300
9/15/2009	+0.40 / +3.05%	13.50	13.50	12.60	13.50	13.50	13.50	196,000
9/14/2009	+0.70 / +5.65%	12.30	13.10	12.00	13.10	13.10	13.10	271,300

<<Previous 30 days Next 30 days>>

DCS News

26/10	DCS: Financial Statement Quarter 3/2020
20/08	DCS: Reviewed financial statement 2020
18/08	DCS: Signing of auditing contract for fiscal year 2020
17/08	DCS: Change in personnel
24/07	DCS: Financial Statement Quarter 2/2020