Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2009	-1.00 / -3.76%	26.00	27.00	25.00	25.60	25.60	2.48	75,500
11/23/2009	-1.70 / -6.01%	27.50	27.50	26.50	26.60	26.60	2.57	46,800
11/20/2009	-0.40 / -1.39%	27.50	28.30	27.50	28.30	28.30	2.74	17,000
11/19/2009	+0.20 / +0.70%	29.00	29.00	28.00	28.70	28.70	2.78	44,400
11/18/2009	+1.30 / +4.78%	27.50	29.00	27.10	28.50	28.50	2.76	34,500
11/17/2009	+0.20 / +0.74%	27.40	27.50	27.20	27.20	27.20	2.63	33,100
11/16/2009	-1.00 / -3.57%	28.00	28.00	26.90	27.00	27.00	2.61	69,200
11/13/2009	0.00 / 0.00%	28.40	28.40	27.00	28.00	28.00	2.71	42,800
11/12/2009	-0.40 / -1.41%	28.50	28.60	27.50	28.00	28.00	2.71	30,100
11/11/2009	+1.40 / +5.19%	25.10	28.40	25.10	28.40	28.40	2.75	98,200
11/10/2009	-1.70 / -5.92%	26.70	28.00	26.70	27.00	27.00	2.61	148,000
11/9/2009	-1.00 / -3.37%	28.70	28.90	28.70	28.70	28.70	2.78	84,400
11/6/2009	-1.80 / -5.71%	32.00	34.00	29.70	29.70	29.70	2.87	111,400
11/5/2009	+0.80 / +2.61%	31.00	32.50	31.00	31.50	31.50	3.05	89,600
11/4/2009	+0.70 / +2.33%	30.00	31.50	29.00	30.70	30.70	2.97	146,100
11/3/2009	-1.90 / -5.96%	33.00	33.00	29.90	30.00	30.00	2.90	183,700
11/2/2009	-2.10 / -6.18%	35.90	35.90	31.70	31.90	31.90	3.09	235,900
10/30/2009	+2.10 / +6.58%	34.00	34.00	34.00	34.00	34.00	3.29	16,200
10/29/2009	+1.10 / +3.57%	31.60	31.90	30.80	31.90	31.90	3.09	412,800
10/28/2009	+2.00 / +6.94%	27.60	30.80	27.50	30.80	30.80	2.98	281,200
10/27/2009	-1.20 / -4.00%	29.00	29.50	28.80	28.80	28.80	2.79	84,000
10/26/2009	-0.90 / -2.91%	31.30	31.60	29.60	30.00	30.00	2.90	108,100
10/23/2009	+1.20 / +4.04%	31.30	31.30	30.20	30.90	30.90	2.99	352,100
10/22/2009	+0.60 / +2.06%	29.50	30.00	28.50	29.70	29.70	2.87	224,600
10/21/2009	-0.90 / -3.00%	30.00	30.00	28.70	29.10	29.10	2.82	49,300
10/20/2009	+1.10 / +3.81%	30.00	30.10	29.00	30.00	30.00	2.90	153,600
10/19/2009	+0.50 / +1.76%	28.70	29.00	28.30	28.90	28.90	2.80	90,100
10/16/2009	-1.50 / -5.02%	30.80	30.80	27.80	28.40	28.40	2.75	146,600
10/15/2009	+1.50 / +5.28%	30.00	30.00	28.80	29.90	29.90	2.89	279,200
10/14/2009	+0.10 / +0.35%	28.50	29.00	27.30	28.40	28.40	2.75	180,100

<<Previous 30 days Next 30 days>>

DNP News

03/12	DNP: Change in Business Registration Certificate
26/11	DNP: Report on changing ownership of major shareholder (CAPELLA GROUP Limited Company)
24/11	DNP: Board Resolution
24/11	DNP: Change in personnel
23/11	DNP: Board Resolution

More News

Related Companies

	Volume	Price	Change
ACC	3,800	14.00	0.36%
ACE	2,000	39.50	0.77%
ADP	1,200	29.90	0.00%
BCC	98,400	7.10	0.00%
BDT	50,000	7.20	1.41%
BHC	0	1.80	0.00%
BIG	39,800	5.00	0.00%
BT6	0	3.40	0.00%
BTD	200	16.00	1.27%